날짜,시간,시가,고가,저가,종가,거래량
20220511,0901,17765,17765,17660,17665,289825
20220511,0902,17665,17710,17645,17705,312227
20220511,0903,17705,17730,17685,17695,254916
20220511,0904,17695,17715,17685,17690,188984
20220511,0905,17690,17740,17675,17735,254474
20220511,0906,17735,17790,17735,17790,210128
20220511,0907,17790,17800,17760,17790,152165
20220511,0908,17790,17790,17750,17760,99395
20220511,0909,17765,17815,17760,17810,184023
20220511,0910,17810,17815,17790,17800,76558
20220511,0911,17805,17810,17775,17790,86635
20220511,0912,17790,17810,17775,17775,93129
20220511,0913,17775,17785,17755,17780,107717
20220511,0914,17780,17820,17780,17810,115940
20220511,0915,17810,17820,17790,17800,69200
20220511,0916,17805,17810,17780,17810,133070
20220511,0917,17805,17865,17800,17855,279209
20220511,0918,17850,17860,17835,17855,78918
20220511,0919,17855,17885,17855,17880,177568
20220511,0920,17875,17890,17865,17875,83796
20220511,0921,17875,17885,17860,17860,131509
20220511,0922,17865,17865,17835,17845,96481
20220511,0923,17840,17840,17815,17830,161619
20220511,0924,17825,17850,17825,17845,92681
20220511,0925,17845,17860,17835,17845,51888
20220511,0926,17840,17855,17840,17850,24534
20220511,0927,17850,17870,17845,17845,79709
20220511,0928,17845,17855,17825,17830,79903
20220511,0929,17830,17835,17815,17830,91133
20220511,0930,17825,17825,17795,17805,131918
20220511,0931,17805,17810,17780,17790,79431
20220511,0932,17785,17790,17735,17765,182532
20220511,0933,17760,17765,17740,17740,93939
20220511,0934,17740,17770,17735,17770,62964
20220511,0935,17770,17795,17760,17785,71745
20220511,0936,17790,17790,17765,17770,62170
20220511,0937,17765,17790,17765,17770,67227
20220511,0938,17770,17770,17755,17765,36838
20220511,0939,17770,17790,17765,17785,47303
20220511,0940,17785,17795,17775,17780,52299
20220511,0941,17785,17795,17770,17785,101115
20220511,0942,17785,17830,17785,17825,99344
20220511,0943,17820,17840,17810,17825,82296
20220511,0944,17825,17835,17810,17835,15340
20220511,0945,17835,17835,17805,17810,35341
20220511,0946,17810,17810,17760,17765,99111
20220511,0947,17765,17775,17750,17755,99061
20220511,0948,17750,17755,17745,17755,55560
20220511,0949,17755,17755,17740,17745,24690
20220511,0950,17745,17745,17690,17700,350435
20220511,0951,17695,17715,17675,17710,219977
20220511,0952,17705,17710,17680,17700,109265
20220511,0953,17700,17700,17670,17685,68975
20220511,0954,17690,17705,17675,17700,115486
20220511,0955,17705,17720,17690,17695,69376
20220511,0956,17705,17730,17695,17730,50129
20220511,0957,17730,17750,17715,17740,104643
20220511,0958,17735,17735,17710,17720,70301
20220511,0959,17720,17730,17705,17710,52956
20220511,1000,17710,17720,17700,17710,30975
20220511,1001,17720,17725,17675,17700,101463
20220511,1002,17700,17700,17675,17680,78284
20220511,1003,17680,17680,17655,17665,250371
20220511,1004,17670,17685,17665,17685,80503
20220511,1005,17685,17705,17675,17700,78483
20220511,1006,17700,17700,17680,17680,66924
20220511,1007,17680,17700,17675,17675,71154
20220511,1008,17675,17690,17660,17685,61136
20220511,1009,17690,17690,17665,17670,56866
20220511,1010,17680,17680,17660,17675,24285
20220511,1011,17670,17675,17635,17665,174887
20220511,1012,17665,17675,17655,17665,70326
20220511,1013,17665,17670,17650,17660,20748
20220511,1014,17655,17675,17650,17675,38513
20220511,1015,17670,17685,17670,17685,62043
20220511,1016,17685,17690,17680,17685,45770
20220511,1017,17685,17700,17680,17695,39513
20220511,1018,17695,17720,17695,17705,126709
20220511,1019,17705,17725,17705,17720,80187
20220511,1020,17715,17725,17715,17715,64469
20220511,1021,17715,17720,17705,17720,28833
20220511,1022,17720,17750,17720,17745,88366
20220511,1023,17750,17760,17730,17755,155393
20220511,1024,17755,17760,17740,17745,62356
20220511,1025,17745,17755,17745,17745,39267
20220511,1026,17745,17745,17725,17740,73667
20220511,1027,17740,17755,17740,17750,98795
20220511,1028,17750,17755,17745,17755,15822
20220511,1029,17750,17770,17750,17760,66085
20220511,1030,17760,17780,17755,17775,41021
20220511,1031,17780,17790,17760,17790,49933
20220511,1032,17785,17800,17770,17775,71171
20220511,1033,17770,17775,17760,17765,78034
20220511,1034,17765,17775,17755,17770,47272
20220511,1035,17765,17770,17755,17765,28544
20220511,1036,17765,17775,17750,17755,40754
20220511,1037,17750,17765,17750,17760,18761
20220511,1038,17760,17785,17760,17780,30402
20220511,1039,17785,17790,17775,17790,74361
20220511,1040,17795,17800,17790,17795,11781
20220511,1041,17795,17815,17795,17810,68625
20220511,1042,17810,17830,17810,17830,77072
20220511,1043,17830,17835,17810,17815,34671
20220511,1044,17810,17820,17810,17815,24416
20220511,1045,17815,17825,17805,17810,25663
20220511,1046,17810,17810,17790,17800,67572
20220511,1047,17800,17825,17795,17820,59029
20220511,1048,17820,17825,17805,17815,22870
20220511,1049,17815,17825,17815,17820,18548
20220511,1050,17825,17830,17820,17820,26666
20220511,1051,17815,17815,17795,17800,43215
20220511,1052,17795,17800,17780,17800,48887
20220511,1053,17800,17825,17800,17820,38545
20220511,1054,17825,17830,17820,17830,47450
20220511,1055,17830,17860,17825,17850,256053
20220511,1056,17855,17860,17845,17850,42467
20220511,1057,17850,17860,17840,17855,47890
20220511,1058,17860,17860,17855,17855,19759
20220511,1059,17855,17870,17845,17850,127374
20220511,1100,17850,17855,17840,17850,27780
20220511,1101,17850,17850,17820,17830,34782
20220511,1102,17830,17840,17825,17840,7444
20220511,1103,17840,17840,17820,17820,28187
20220511,1104,17825,17840,17825,17840,14069
20220511,1105,17835,17845,17835,17845,31361
20220511,1106,17845,17870,17845,17865,72626
20220511,1107,17865,17880,17855,17860,57800
20220511,1108,17860,17875,17855,17875,55026
20220511,1109,17880,17900,17880,17900,145547
20220511,1110,17900,17910,17890,17895,122505
20220511,1111,17895,17900,17880,17885,26637
20220511,1112,17885,17905,17885,17900,18401
20220511,1113,17900,17905,17890,17905,35020
20220511,1114,17905,17915,17900,17915,55643
20220511,1115,17910,17910,17890,17895,26843
20220511,1116,17895,17900,17875,17885,40945
20220511,1117,17885,17890,17870,17875,53028
20220511,1118,17875,17885,17870,17875,27542
20220511,1119,17880,17905,17880,17900,17854
20220511,1120,17900,17910,17900,17900,67296
20220511,1121,17905,17920,17900,17915,44168
20220511,1122,17910,17910,17895,17895,76633
20220511,1123,17895,17915,17895,17915,86129
20220511,1124,17915,17920,17910,17910,99522
20220511,1125,17910,17925,17910,17920,23129
20220511,1126,17920,17930,17915,17920,35892
20220511,1127,17915,17920,17915,17915,12638
20220511,1128,17915,17915,17890,17895,80438
20220511,1129,17890,17905,17885,17890,29085
20220511,1130,17890,17890,17885,17890,62084
20220511,1131,17890,17900,17885,17900,13716
20220511,1132,17900,17900,17890,17895,26510
20220511,1133,17895,17895,17870,17870,57905
20220511,1134,17870,17880,17870,17875,19917
20220511,1135,17875,17885,17875,17885,22204
20220511,1136,17880,17885,17865,17865,21050
20220511,1137,17865,17870,17860,17860,30817
20220511,1138,17860,17865,17850,17855,27486
20220511,1139,17855,17860,17845,17855,64254
20220511,1140,17850,17870,17850,17865,22823
20220511,1141,17870,17880,17865,17865,44980
20220511,1142,17870,17870,17855,17855,12699
20220511,1143,17855,17860,17850,17860,14863
20220511,1144,17860,17860,17850,17855,21430
20220511,1145,17855,17855,17835,17845,41474
20220511,1146,17845,17845,17840,17840,5268
20220511,1147,17845,17855,17845,17850,32302
20220511,1148,17850,17860,17845,17860,24790
20220511,1149,17860,17860,17850,17855,15255
20220511,1150,17855,17865,17855,17865,18948
20220511,1151,17860,17875,17860,17870,5958
20220511,1152,17870,17875,17855,17855,31900
20220511,1153,17860,17860,17850,17855,3837
20220511,1154,17855,17865,17855,17860,10713
20220511,1155,17860,17865,17850,17860,17746
20220511,1156,17860,17870,17860,17865,6383
20220511,1157,17865,17865,17850,17855,19858
20220511,1158,17855,17865,17855,17865,9045
20220511,1159,17865,17880,17865,17875,44415
20220511,1200,17875,17880,17875,17875,25777
20220511,1201,17880,17880,17870,17870,9915
20220511,1202,17870,17875,17870,17875,29093
20220511,1203,17880,17895,17880,17895,131621
20220511,1204,17895,17895,17885,17885,83507
20220511,1205,17885,17890,17880,17890,4962
20220511,1206,17890,17900,17890,17895,10955
20220511,1207,17895,17905,17890,17905,30287
20220511,1208,17905,17915,17905,17910,59684
20220511,1209,17910,17915,17910,17915,7712
20220511,1210,17915,17920,17900,17905,54185
20220511,1211,17905,17905,17890,17890,23395
20220511,1212,17895,17900,17890,17900,14198
20220511,1213,17900,17910,17900,17900,6240
20220511,1214,17905,17910,17895,17900,9351
20220511,1215,17895,17895,17890,17890,19017
20220511,1216,17890,17895,17880,17880,18997
20220511,1217,17880,17895,17880,17885,11424
20220511,1218,17885,17895,17880,17895,20167
20220511,1219,17895,17910,17890,17910,31839
20220511,1220,17910,17910,17905,17905,7701
20220511,1221,17910,17915,17905,17915,12644
20220511,1222,17915,17925,17915,17920,44433
20220511,1223,17920,17920,17915,17920,24467
20220511,1224,17920,17920,17915,17915,31848
20220511,1225,17920,17920,17915,17915,3889
20220511,1226,17915,17920,17910,17915,72236
20220511,1227,17915,17915,17905,17915,5056
20220511,1228,17910,17910,17905,17910,7257
20220511,1229,17910,17915,17910,17915,6056
20220511,1230,17915,17915,17905,17905,8882
20220511,1231,17905,17910,17905,17910,14723
20220511,1232,17910,17910,17905,17905,10378
20220511,1233,17905,17915,17905,17915,9889
20220511,1234,17915,17915,17915,17915,8244
20220511,1235,17910,17915,17905,17910,4153
20220511,1236,17905,17915,17905,17915,31760
20220511,1237,17915,17915,17915,17915,140
20220511,1238,17915,17915,17910,17910,11608
20220511,1239,17915,17915,17905,17905,24297
20220511,1240,17905,17905,17895,17900,13279
20220511,1241,17895,17900,17885,17885,31558
20220511,1242,17890,17890,17875,17875,22228
20220511,1243,17880,17885,17880,17885,15851
20220511,1244,17885,17900,17885,17900,35889
20220511,1245,17905,17905,17900,17905,10265
20220511,1246,17905,17920,17905,17920,21759
20220511,1247,17920,17940,17915,17935,250395
20220511,1248,17935,17940,17925,17930,67149
20220511,1249,17935,17935,17925,17930,23722
20220511,1250,17935,17935,17925,17925,9614
20220511,1251,17920,17925,17900,17905,63324
20220511,1252,17905,17910,17905,17910,21738
20220511,1253,17910,17915,17905,17910,11023
20220511,1254,17910,17910,17900,17905,21026
20220511,1255,17900,17900,17885,17890,41425
20220511,1256,17890,17895,17885,17885,4161
20220511,1257,17885,17895,17885,17895,28825
20220511,1258,17895,17905,17895,17900,12582
20220511,1259,17900,17905,17895,17905,6897
20220511,1300,17905,17905,17900,17900,12658
20220511,1301,17905,17905,17895,17895,16345
20220511,1302,17895,17895,17880,17885,25870
20220511,1303,17885,17900,17885,17895,31789
20220511,1304,17890,17890,17880,17885,9294
20220511,1305,17880,17890,17880,17890,6190
20220511,1306,17890,17895,17885,17895,8558
20220511,1307,17900,17900,17895,17900,7617
20220511,1308,17900,17905,17900,17900,15373
20220511,1309,17895,17905,17895,17905,4882
20220511,1310,17900,17905,17895,17900,3391
20220511,1311,17900,17910,17900,17910,20819
20220511,1312,17910,17915,17905,17905,11566
20220511,1313,17905,17910,17905,17905,4961
20220511,1314,17900,17905,17895,17895,12840
20220511,1315,17895,17895,17885,17890,16489
20220511,1316,17890,17895,17890,17890,21780
20220511,1317,17890,17890,17880,17880,17668
20220511,1318,17885,17895,17875,17890,31489
20220511,1319,17890,17900,17890,17900,13191
20220511,1320,17900,17905,17895,17905,16243
20220511,1321,17905,17915,17900,17910,68919
20220511,1322,17910,17915,17900,17905,4475
20220511,1323,17905,17905,17900,17900,4247
20220511,1324,17900,17900,17890,17895,8369
20220511,1325,17890,17895,17880,17885,18127
20220511,1326,17885,17885,17870,17875,53873
20220511,1327,17875,17875,17865,17870,19595
20220511,1328,17870,17870,17855,17855,56688
20220511,1329,17855,17855,17845,17850,47940
20220511,1330,17850,17860,17850,17860,13601
20220511,1331,17855,17870,17855,17860,32110
20220511,1332,17865,17865,17855,17865,18921
20220511,1333,17865,17875,17855,17875,10172
20220511,1334,17875,17875,17870,17875,12785
20220511,1335,17875,17880,17870,17875,4874
20220511,1336,17875,17875,17865,17865,7535
20220511,1337,17865,17880,17860,17880,18250
20220511,1338,17880,17880,17865,17865,7455
20220511,1339,17865,17865,17855,17865,17262
20220511,1340,17860,17875,17860,17875,9468
20220511,1341,17880,17885,17875,17875,7564
20220511,1342,17875,17875,17870,17870,2641
20220511,1343,17870,17880,17865,17880,11698
20220511,1344,17880,17880,17875,17880,16808
20220511,1345,17875,17885,17875,17880,17788
20220511,1346,17880,17895,17880,17895,24412
20220511,1347,17895,17900,17895,17895,30678
20220511,1348,17895,17900,17885,17890,11368
20220511,1349,17885,17890,17880,17880,21140
20220511,1350,17885,17890,17885,17890,10543
20220511,1351,17890,17895,17885,17885,3079
20220511,1352,17885,17890,17880,17885,8736
20220511,1353,17890,17900,17890,17895,24502
20220511,1354,17895,17900,17890,17900,5956
20220511,1355,17900,17905,17900,17905,52665
20220511,1356,17905,17910,17900,17905,14827
20220511,1357,17905,17905,17900,17900,3101
20220511,1358,17905,17915,17905,17910,34068
20220511,1359,17915,17915,17905,17910,32913
20220511,1400,17905,17915,17900,17915,32081
20220511,1401,17915,17925,17910,17920,146118
20220511,1402,17920,17920,17900,17910,52049
20220511,1403,17905,17915,17905,17915,15549
20220511,1404,17915,17925,17915,17925,21447
20220511,1405,17925,17925,17910,17915,36153
20220511,1406,17915,17920,17905,17920,29492
20220511,1407,17920,17935,17920,17930,46845
20220511,1408,17925,17950,17925,17945,113246
20220511,1409,17945,17950,17925,17925,109141
20220511,1410,17925,17925,17910,17915,44080
20220511,1411,17915,17920,17905,17910,20895
20220511,1412,17910,17910,17905,17910,11729
20220511,1413,17915,17930,17915,17925,45051
20220511,1414,17925,17945,17925,17935,38426
20220511,1415,17930,17935,17925,17935,13549
20220511,1416,17935,17935,17920,17930,12687
20220511,1417,17930,17940,17930,17935,25983
20220511,1418,17935,17940,17930,17935,41611
20220511,1419,17935,17935,17930,17930,22814
20220511,1420,17930,17935,17915,17915,42327
20220511,1421,17915,17930,17910,17925,70192
20220511,1422,17930,17930,17920,17920,10124
20220511,1423,17920,17925,17915,17920,21282
20220511,1424,17915,17925,17915,17925,7867
20220511,1425,17925,17925,17910,17915,32196
20220511,1426,17915,17930,17915,17930,11455
20220511,1427,17930,17935,17925,17935,33510
20220511,1428,17935,17940,17935,17935,8885
20220511,1429,17935,17935,17930,17935,13982
20220511,1430,17935,17945,17935,17945,42321
20220511,1431,17940,17945,17935,17940,24725
20220511,1432,17940,17945,17930,17935,13258
20220511,1433,17940,17940,17930,17940,9909
20220511,1434,17940,17940,17930,17935,20091
20220511,1435,17935,17935,17925,17930,13999
20220511,1436,17930,17945,17930,17940,45095
20220511,1437,17945,17945,17940,17940,36996
20220511,1438,17940,17940,17925,17930,30432
20220511,1439,17930,17935,17930,17930,87069
20220511,1440,17930,17935,17925,17930,13354
20220511,1441,17930,17935,17930,17935,7718
20220511,1442,17935,17940,17935,17940,34442
20220511,1443,17940,17945,17935,17940,55007
20220511,1444,17940,17945,17935,17935,13130
20220511,1445,17935,17935,17930,17930,25822
20220511,1446,17930,17930,17925,17925,36247
20220511,1447,17930,17935,17925,17935,26976
20220511,1448,17935,17940,17935,17935,32182
20220511,1449,17935,17935,17925,17935,19800
20220511,1450,17935,17935,17925,17925,22538
20220511,1451,17925,17935,17925,17930,10637
20220511,1452,17930,17935,17925,17930,18722
20220511,1453,17930,17930,17925,17925,88371
20220511,1454,17920,17925,17915,17915,35739
20220511,1455,17920,17920,17900,17905,64299
20220511,1456,17910,17910,17895,17905,48821
20220511,1457,17910,17910,17900,17905,20956
20220511,1458,17905,17915,17900,17910,5046
20220511,1459,17905,17910,17900,17900,5167
20220511,1500,17905,17915,17900,17915,40242
20220511,1501,17915,17920,17910,17920,7677
20220511,1502,17915,17920,17915,17920,5260
20220511,1503,17915,17915,17895,17900,38810
20220511,1504,17900,17905,17895,17905,77786
20220511,1505,17905,17910,17900,17905,17852
20220511,1506,17905,17905,17895,17900,30244
20220511,1507,17900,17900,17890,17890,37743
20220511,1508,17890,17895,17885,17890,14553
20220511,1509,17890,17900,17885,17900,28654
20220511,1510,17900,17915,17895,17915,38050
20220511,1511,17910,17910,17905,17910,9816
20220511,1512,17905,17910,17900,17905,29215
20220511,1513,17905,17910,17895,17905,24184
20220511,1514,17905,17910,17900,17900,30381
20220511,1515,17900,17905,17890,17890,39087
20220511,1516,17895,17905,17895,17905,31703
20220511,1517,17905,17905,17900,17900,66224
20220511,1518,17900,17900,17890,17895,48748
20220511,1519,17895,17900,17890,17900,47357
20220511,1520,17900,17905,17895,17905,36977
20220511,1530,17895,17895,17895,17895,240308