날짜,시간,시가,고가,저가,종가,거래량
20220411,0901,19105,19130,19070,19070,249358
20220411,0902,19070,19105,19015,19100,292129
20220411,0903,19095,19105,19070,19080,164263
20220411,0904,19080,19100,19050,19100,200874
20220411,0905,19095,19120,19085,19095,100345
20220411,0906,19095,19095,19070,19095,80248
20220411,0907,19095,19120,19095,19105,128126
20220411,0908,19100,19105,19075,19080,69367
20220411,0909,19080,19085,19055,19060,87035
20220411,0910,19055,19070,19045,19065,116109
20220411,0911,19065,19095,19055,19070,64097
20220411,0912,19070,19090,19060,19085,26671
20220411,0913,19085,19105,19070,19105,42465
20220411,0914,19105,19165,19105,19155,197576
20220411,0915,19155,19195,19150,19185,148476
20220411,0916,19185,19200,19155,19160,103317
20220411,0917,19165,19175,19150,19160,44865
20220411,0918,19155,19195,19155,19170,48871
20220411,0919,19175,19200,19170,19195,41092
20220411,0920,19195,19205,19180,19205,21181
20220411,0921,19205,19240,19205,19235,60575
20220411,0922,19230,19250,19230,19235,53146
20220411,0923,19230,19250,19220,19250,35866
20220411,0924,19250,19270,19240,19260,71337
20220411,0925,19260,19280,19255,19270,44088
20220411,0926,19275,19310,19270,19305,98633
20220411,0927,19310,19365,19305,19345,234700
20220411,0928,19345,19365,19345,19350,114757
20220411,0929,19355,19360,19330,19330,139273
20220411,0930,19330,19340,19320,19340,84769
20220411,0931,19345,19350,19320,19325,41126
20220411,0932,19325,19360,19325,19345,67966
20220411,0933,19345,19360,19345,19350,35956
20220411,0934,19350,19380,19345,19380,90707
20220411,0935,19380,19410,19370,19390,148529
20220411,0936,19385,19395,19355,19360,96170
20220411,0937,19360,19375,19360,19365,54633
20220411,0938,19370,19380,19365,19365,57341
20220411,0939,19360,19365,19340,19350,60590
20220411,0940,19350,19360,19345,19360,26546
20220411,0941,19360,19370,19350,19360,84961
20220411,0942,19360,19375,19355,19370,13263
20220411,0943,19365,19380,19365,19365,12432
20220411,0944,19365,19370,19360,19360,10668
20220411,0945,19365,19370,19360,19365,3587
20220411,0946,19365,19365,19335,19345,17196
20220411,0947,19345,19370,19340,19360,24605
20220411,0948,19365,19370,19355,19370,34862
20220411,0949,19375,19395,19370,19370,49104
20220411,0950,19370,19385,19370,19380,9935
20220411,0951,19380,19390,19375,19380,6649
20220411,0952,19385,19385,19370,19370,8415
20220411,0953,19370,19375,19360,19375,10952
20220411,0954,19380,19400,19375,19395,122291
20220411,0955,19395,19400,19390,19390,22399
20220411,0956,19395,19395,19375,19385,16276
20220411,0957,19385,19385,19360,19370,14939
20220411,0958,19370,19385,19365,19385,15110
20220411,0959,19380,19395,19380,19380,10363
20220411,1000,19380,19390,19370,19390,11993
20220411,1001,19385,19390,19370,19375,23472
20220411,1002,19375,19385,19370,19385,14254
20220411,1003,19380,19395,19380,19390,49013
20220411,1004,19395,19395,19390,19390,7745
20220411,1005,19390,19390,19375,19380,24083
20220411,1006,19380,19415,19380,19415,79403
20220411,1007,19415,19420,19400,19415,47649
20220411,1008,19415,19430,19410,19420,50405
20220411,1009,19425,19430,19420,19425,10025
20220411,1010,19430,19435,19425,19435,20486
20220411,1011,19430,19435,19420,19420,17280
20220411,1012,19420,19425,19415,19420,42669
20220411,1013,19425,19435,19420,19435,25082
20220411,1014,19430,19445,19425,19445,69453
20220411,1015,19450,19460,19445,19455,69644
20220411,1016,19450,19460,19435,19440,31992
20220411,1017,19440,19440,19415,19420,18804
20220411,1018,19415,19425,19415,19420,10561
20220411,1019,19415,19425,19415,19415,4214
20220411,1020,19420,19420,19410,19410,16481
20220411,1021,19410,19415,19400,19415,31492
20220411,1022,19415,19425,19410,19420,50401
20220411,1023,19420,19430,19420,19425,14295
20220411,1024,19425,19425,19405,19405,34112
20220411,1025,19410,19415,19405,19415,26432
20220411,1026,19420,19425,19405,19415,17130
20220411,1027,19415,19420,19415,19415,11797
20220411,1028,19420,19430,19420,19430,12791
20220411,1029,19425,19430,19415,19420,5500
20220411,1030,19415,19420,19400,19400,15980
20220411,1031,19400,19405,19355,19375,77401
20220411,1032,19370,19370,19345,19355,41083
20220411,1033,19350,19350,19335,19340,23724
20220411,1034,19340,19350,19335,19345,33326
20220411,1035,19345,19350,19345,19345,9083
20220411,1036,19345,19350,19330,19345,31880
20220411,1037,19340,19340,19315,19320,34313
20220411,1038,19320,19330,19315,19330,9785
20220411,1039,19325,19330,19320,19320,15975
20220411,1040,19320,19320,19300,19305,54103
20220411,1041,19305,19305,19290,19290,24688
20220411,1042,19290,19300,19290,19290,18176
20220411,1043,19285,19290,19270,19285,29379
20220411,1044,19280,19300,19275,19295,6380
20220411,1045,19295,19300,19290,19295,12356
20220411,1046,19295,19295,19285,19285,28221
20220411,1047,19285,19285,19260,19260,37373
20220411,1048,19260,19260,19245,19255,57326
20220411,1049,19250,19250,19240,19240,38914
20220411,1050,19240,19240,19215,19225,29453
20220411,1051,19220,19235,19215,19225,44564
20220411,1052,19230,19235,19220,19230,20289
20220411,1053,19230,19240,19225,19230,33764
20220411,1054,19230,19230,19200,19205,51175
20220411,1055,19205,19205,19190,19205,40555
20220411,1056,19200,19200,19180,19185,46000
20220411,1057,19185,19190,19175,19190,33414
20220411,1058,19190,19210,19190,19210,47735
20220411,1059,19205,19215,19205,19215,33071
20220411,1100,19215,19225,19210,19225,65750
20220411,1101,19220,19240,19210,19230,24056
20220411,1102,19225,19225,19215,19225,35413
20220411,1103,19225,19235,19215,19230,26338
20220411,1104,19230,19230,19215,19220,52435
20220411,1105,19215,19220,19195,19195,41644
20220411,1106,19195,19210,19190,19210,21600
20220411,1107,19205,19215,19205,19210,35922
20220411,1108,19205,19220,19200,19215,33504
20220411,1109,19220,19220,19210,19220,5917
20220411,1110,19220,19220,19205,19210,24638
20220411,1111,19205,19210,19200,19205,54585
20220411,1112,19205,19205,19185,19195,72491
20220411,1113,19195,19215,19190,19210,58822
20220411,1114,19210,19220,19210,19210,27412
20220411,1115,19215,19215,19195,19200,29584
20220411,1116,19200,19200,19185,19185,58143
20220411,1117,19185,19195,19180,19190,26158
20220411,1118,19185,19190,19170,19170,42251
20220411,1119,19170,19170,19150,19150,80477
20220411,1120,19150,19150,19120,19125,96225
20220411,1121,19125,19135,19115,19120,53711
20220411,1122,19115,19135,19115,19135,21834
20220411,1123,19135,19140,19120,19120,43388
20220411,1124,19120,19125,19110,19110,44895
20220411,1125,19110,19130,19105,19130,46222
20220411,1126,19125,19135,19120,19135,11019
20220411,1127,19135,19135,19130,19135,17807
20220411,1128,19135,19145,19135,19145,29316
20220411,1129,19145,19145,19135,19140,10006
20220411,1130,19135,19140,19130,19130,16738
20220411,1131,19125,19130,19120,19125,28600
20220411,1132,19125,19135,19120,19135,29690
20220411,1133,19130,19130,19110,19115,82655
20220411,1134,19110,19125,19105,19125,58360
20220411,1135,19125,19125,19110,19115,9687
20220411,1136,19115,19120,19105,19105,40547
20220411,1137,19105,19105,19075,19085,111083
20220411,1138,19085,19115,19080,19115,57840
20220411,1139,19110,19115,19105,19110,42751
20220411,1140,19110,19115,19100,19115,30145
20220411,1141,19115,19125,19100,19105,40340
20220411,1142,19105,19110,19105,19105,33184
20220411,1143,19110,19115,19105,19110,27421
20220411,1144,19115,19120,19110,19115,5568
20220411,1145,19115,19125,19115,19125,7848
20220411,1146,19125,19125,19110,19115,23846
20220411,1147,19110,19120,19105,19110,11428
20220411,1148,19110,19115,19105,19115,51615
20220411,1149,19115,19125,19115,19120,16071
20220411,1150,19120,19120,19105,19110,14245
20220411,1151,19110,19110,19095,19100,81018
20220411,1152,19095,19110,19095,19105,7846
20220411,1153,19105,19110,19105,19110,15592
20220411,1154,19110,19110,19105,19110,6980
20220411,1155,19115,19115,19105,19110,11466
20220411,1156,19115,19115,19105,19110,9979
20220411,1157,19110,19120,19110,19115,10181
20220411,1158,19115,19115,19100,19100,39628
20220411,1159,19100,19125,19100,19120,15769
20220411,1200,19120,19120,19100,19100,17817
20220411,1201,19095,19125,19095,19125,9292
20220411,1202,19125,19125,19110,19125,17223
20220411,1203,19125,19130,19120,19120,24589
20220411,1204,19120,19130,19120,19125,1321
20220411,1205,19120,19135,19120,19130,25641
20220411,1206,19135,19145,19135,19140,54858
20220411,1207,19140,19145,19135,19135,13542
20220411,1208,19135,19140,19130,19140,25464
20220411,1209,19140,19155,19140,19145,39599
20220411,1210,19145,19150,19140,19145,18821
20220411,1211,19150,19150,19140,19140,11197
20220411,1212,19140,19140,19130,19135,2576
20220411,1213,19135,19145,19130,19140,4933
20220411,1214,19145,19150,19140,19150,43512
20220411,1215,19150,19155,19140,19140,10410
20220411,1216,19135,19140,19125,19130,20426
20220411,1217,19130,19140,19125,19135,4604
20220411,1218,19135,19135,19120,19135,5939
20220411,1219,19135,19145,19135,19140,30485
20220411,1220,19140,19150,19140,19145,7321
20220411,1221,19145,19155,19145,19150,18353
20220411,1222,19155,19160,19155,19160,24021
20220411,1223,19160,19170,19155,19160,108322
20220411,1224,19160,19170,19160,19160,24997
20220411,1225,19160,19175,19155,19165,24262
20220411,1226,19170,19180,19165,19170,12716
20220411,1227,19165,19175,19160,19175,25802
20220411,1228,19175,19175,19165,19165,9367
20220411,1229,19165,19170,19160,19165,5986
20220411,1230,19165,19165,19150,19155,26677
20220411,1231,19155,19155,19125,19130,40623
20220411,1232,19130,19140,19115,19120,27054
20220411,1233,19120,19125,19110,19120,21080
20220411,1234,19125,19125,19115,19125,7273
20220411,1235,19125,19130,19120,19125,4741
20220411,1236,19130,19145,19130,19140,19570
20220411,1237,19145,19145,19140,19140,18707
20220411,1238,19145,19150,19140,19145,38444
20220411,1239,19150,19150,19140,19150,6146
20220411,1240,19155,19160,19150,19155,19663
20220411,1241,19160,19160,19155,19160,3256
20220411,1242,19160,19175,19160,19165,32241
20220411,1243,19165,19170,19165,19165,675
20220411,1244,19165,19165,19160,19160,8040
20220411,1245,19160,19160,19155,19160,1869
20220411,1246,19155,19170,19145,19170,14698
20220411,1247,19165,19170,19160,19165,3549
20220411,1248,19165,19175,19165,19175,7663
20220411,1249,19175,19185,19170,19180,26709
20220411,1250,19175,19180,19170,19170,3852
20220411,1251,19170,19180,19170,19180,15852
20220411,1252,19180,19190,19175,19180,26616
20220411,1253,19180,19185,19175,19180,8448
20220411,1254,19180,19210,19180,19205,74702
20220411,1255,19200,19215,19200,19210,9107
20220411,1256,19210,19210,19200,19210,30824
20220411,1257,19210,19215,19200,19205,2785
20220411,1258,19205,19230,19205,19215,56659
20220411,1259,19215,19225,19210,19210,30778
20220411,1300,19215,19215,19210,19215,34681
20220411,1301,19220,19225,19215,19225,16139
20220411,1302,19220,19235,19220,19230,32362
20220411,1303,19235,19240,19225,19225,34876
20220411,1304,19225,19230,19215,19220,6712
20220411,1305,19220,19230,19215,19230,29064
20220411,1306,19230,19240,19230,19240,7089
20220411,1307,19230,19240,19215,19225,19789
20220411,1308,19225,19230,19225,19225,12303
20220411,1309,19225,19235,19225,19225,5908
20220411,1310,19220,19225,19215,19225,8877
20220411,1311,19225,19230,19220,19220,3519
20220411,1312,19220,19230,19220,19230,13542
20220411,1313,19225,19235,19225,19230,3332
20220411,1314,19235,19250,19225,19225,22372
20220411,1315,19225,19225,19205,19210,53393
20220411,1316,19210,19215,19205,19210,16313
20220411,1317,19210,19215,19205,19210,3981
20220411,1318,19215,19220,19215,19220,8436
20220411,1319,19220,19220,19205,19210,4898
20220411,1320,19210,19210,19195,19205,20728
20220411,1321,19205,19220,19205,19220,2990
20220411,1322,19220,19235,19220,19230,24552
20220411,1323,19230,19245,19230,19240,17893
20220411,1324,19240,19255,19240,19255,43442
20220411,1325,19250,19260,19250,19255,11219
20220411,1326,19260,19260,19240,19245,40040
20220411,1327,19245,19250,19235,19235,21933
20220411,1328,19235,19235,19215,19225,19294
20220411,1329,19230,19235,19225,19230,15629
20220411,1330,19230,19230,19220,19230,1882
20220411,1331,19230,19235,19215,19215,4914
20220411,1332,19215,19225,19215,19220,9434
20220411,1333,19220,19220,19210,19220,11074
20220411,1334,19220,19220,19210,19215,14660
20220411,1335,19215,19230,19215,19215,13893
20220411,1336,19215,19230,19205,19230,57153
20220411,1337,19225,19230,19220,19230,732
20220411,1338,19230,19240,19230,19240,29346
20220411,1339,19235,19235,19230,19230,3699
20220411,1340,19225,19235,19220,19235,51857
20220411,1341,19235,19240,19230,19240,10264
20220411,1342,19240,19245,19235,19245,22673
20220411,1343,19245,19250,19240,19240,30727
20220411,1344,19240,19240,19225,19225,13282
20220411,1345,19225,19225,19215,19225,43490
20220411,1346,19220,19230,19215,19230,3448
20220411,1347,19230,19230,19220,19220,3967
20220411,1348,19220,19220,19210,19220,8157
20220411,1349,19215,19220,19210,19220,8377
20220411,1350,19220,19225,19220,19225,6271
20220411,1351,19225,19235,19225,19230,19414
20220411,1352,19230,19235,19220,19235,5901
20220411,1353,19230,19230,19215,19230,6386
20220411,1354,19225,19240,19220,19235,6715
20220411,1355,19235,19240,19225,19230,26129
20220411,1356,19225,19235,19225,19230,4548
20220411,1357,19230,19230,19205,19205,17358
20220411,1358,19210,19210,19205,19210,18433
20220411,1359,19210,19215,19195,19200,14971
20220411,1400,19200,19205,19190,19195,31909
20220411,1401,19195,19210,19195,19210,13761
20220411,1402,19210,19215,19205,19210,6675
20220411,1403,19210,19210,19205,19210,2868
20220411,1404,19210,19210,19205,19205,5713
20220411,1405,19200,19210,19200,19200,19925
20220411,1406,19200,19215,19195,19215,5388
20220411,1407,19215,19225,19210,19215,11494
20220411,1408,19215,19220,19210,19215,5655
20220411,1409,19215,19225,19215,19220,18734
20220411,1410,19220,19220,19210,19210,17627
20220411,1411,19210,19210,19195,19200,24420
20220411,1412,19205,19205,19185,19185,31089
20220411,1413,19185,19190,19175,19175,43085
20220411,1414,19175,19180,19165,19175,20444
20220411,1415,19175,19180,19165,19180,12942
20220411,1416,19180,19190,19175,19180,10611
20220411,1417,19180,19185,19180,19180,5940
20220411,1418,19180,19185,19170,19180,4903
20220411,1419,19180,19190,19180,19185,12718
20220411,1420,19190,19190,19175,19175,4622
20220411,1421,19180,19195,19180,19185,24198
20220411,1422,19190,19190,19170,19175,37847
20220411,1423,19165,19175,19165,19165,16581
20220411,1424,19160,19165,19155,19160,42052
20220411,1425,19160,19160,19150,19155,9841
20220411,1426,19155,19155,19150,19155,26636
20220411,1427,19155,19160,19150,19155,25357
20220411,1428,19155,19155,19145,19150,12881
20220411,1429,19150,19165,19150,19165,24046
20220411,1430,19170,19180,19165,19180,5534
20220411,1431,19180,19200,19180,19200,15481
20220411,1432,19200,19200,19190,19200,34497
20220411,1433,19195,19195,19190,19195,67625
20220411,1434,19195,19205,19195,19205,35268
20220411,1435,19205,19205,19190,19195,18309
20220411,1436,19195,19200,19185,19200,45998
20220411,1437,19195,19205,19195,19195,24693
20220411,1438,19205,19210,19200,19205,13394
20220411,1439,19205,19215,19205,19210,37428
20220411,1440,19215,19230,19215,19225,30800
20220411,1441,19225,19240,19220,19235,118220
20220411,1442,19235,19240,19230,19230,9980
20220411,1443,19230,19235,19225,19235,40110
20220411,1444,19235,19240,19235,19240,29612
20220411,1445,19240,19245,19235,19240,4328
20220411,1446,19235,19240,19230,19235,11491
20220411,1447,19235,19240,19225,19225,4500
20220411,1448,19225,19235,19225,19230,15570
20220411,1449,19235,19245,19235,19240,23853
20220411,1450,19240,19260,19240,19245,26662
20220411,1451,19245,19265,19245,19255,26586
20220411,1452,19255,19260,19245,19255,13733
20220411,1453,19250,19265,19250,19260,15344
20220411,1454,19260,19275,19255,19270,29839
20220411,1455,19270,19275,19260,19260,24196
20220411,1456,19260,19265,19255,19260,4377
20220411,1457,19260,19270,19260,19265,3317
20220411,1458,19265,19275,19265,19275,10238
20220411,1459,19270,19290,19265,19285,48056
20220411,1500,19285,19300,19280,19295,46368
20220411,1501,19300,19300,19275,19275,25841
20220411,1502,19275,19280,19270,19275,12199
20220411,1503,19275,19285,19270,19270,18574
20220411,1504,19270,19275,19260,19270,6755
20220411,1505,19265,19270,19265,19270,41752
20220411,1506,19270,19275,19260,19265,9897
20220411,1507,19265,19270,19265,19265,17240
20220411,1508,19265,19270,19245,19250,26672
20220411,1509,19255,19260,19250,19250,10141
20220411,1510,19250,19255,19245,19255,6603
20220411,1511,19260,19260,19245,19255,4646
20220411,1512,19260,19265,19255,19265,5570
20220411,1513,19270,19270,19260,19260,4044
20220411,1514,19265,19275,19260,19260,16057
20220411,1515,19260,19265,19260,19265,25257
20220411,1516,19270,19275,19265,19270,43571
20220411,1517,19275,19280,19270,19270,50702
20220411,1518,19270,19270,19260,19265,11495
20220411,1519,19270,19275,19265,19265,22854
20220411,1520,19265,19285,19265,19275,39178
20220411,1530,19300,19300,19300,19300,238886