날짜,시간,시가,고가,저가,종가,거래량
20220408,0901,19355,19360,19310,19330,226722
20220408,0902,19325,19365,19315,19345,200493
20220408,0903,19345,19345,19290,19315,146691
20220408,0904,19310,19335,19295,19310,127354
20220408,0905,19310,19335,19305,19330,75346
20220408,0906,19325,19365,19320,19355,225438
20220408,0907,19360,19375,19345,19365,104730
20220408,0908,19365,19380,19360,19360,80458
20220408,0909,19360,19380,19355,19380,88373
20220408,0910,19380,19380,19360,19375,59809
20220408,0911,19375,19390,19350,19355,109697
20220408,0912,19355,19390,19350,19375,75068
20220408,0913,19380,19405,19370,19400,121730
20220408,0914,19400,19405,19380,19395,51592
20220408,0915,19395,19395,19365,19375,73881
20220408,0916,19375,19375,19355,19360,47883
20220408,0917,19365,19365,19350,19355,72449
20220408,0918,19360,19370,19345,19360,71825
20220408,0919,19360,19365,19335,19345,58021
20220408,0920,19345,19355,19330,19330,64680
20220408,0921,19325,19345,19315,19345,71909
20220408,0922,19345,19370,19340,19370,53220
20220408,0923,19375,19380,19350,19350,48463
20220408,0924,19355,19355,19330,19330,54112
20220408,0925,19340,19350,19335,19345,7855
20220408,0926,19345,19360,19345,19360,42289
20220408,0927,19360,19365,19345,19345,29280
20220408,0928,19350,19350,19330,19330,47576
20220408,0929,19340,19340,19325,19340,26648
20220408,0930,19335,19335,19300,19305,126980
20220408,0931,19305,19325,19300,19325,85392
20220408,0932,19325,19335,19315,19335,33896
20220408,0933,19335,19340,19325,19325,19194
20220408,0934,19325,19325,19305,19315,52405
20220408,0935,19315,19320,19300,19305,35555
20220408,0936,19305,19310,19295,19310,20340
20220408,0937,19315,19315,19275,19295,116633
20220408,0938,19290,19300,19280,19300,30806
20220408,0939,19300,19300,19280,19285,82796
20220408,0940,19285,19295,19280,19290,44741
20220408,0941,19285,19285,19265,19275,80587
20220408,0942,19270,19285,19265,19280,46114
20220408,0943,19280,19280,19245,19245,93716
20220408,0944,19240,19270,19240,19255,63681
20220408,0945,19255,19255,19235,19235,40584
20220408,0946,19235,19250,19230,19250,108600
20220408,0947,19250,19250,19215,19225,97346
20220408,0948,19220,19220,19205,19215,84857
20220408,0949,19210,19215,19180,19185,109466
20220408,0950,19185,19195,19170,19185,120170
20220408,0951,19185,19195,19150,19150,132414
20220408,0952,19160,19160,19135,19155,175291
20220408,0953,19160,19170,19150,19160,87971
20220408,0954,19155,19165,19140,19145,84119
20220408,0955,19140,19170,19135,19170,70061
20220408,0956,19165,19170,19155,19155,21087
20220408,0957,19155,19165,19150,19150,60049
20220408,0958,19150,19150,19130,19140,141843
20220408,0959,19140,19165,19135,19165,49047
20220408,1000,19165,19180,19160,19180,75035
20220408,1001,19180,19190,19175,19185,66448
20220408,1002,19185,19205,19180,19200,60850
20220408,1003,19200,19215,19195,19215,56454
20220408,1004,19210,19215,19200,19210,48445
20220408,1005,19210,19220,19205,19215,47352
20220408,1006,19220,19220,19205,19210,63392
20220408,1007,19210,19220,19205,19215,26964
20220408,1008,19210,19250,19210,19245,81271
20220408,1009,19250,19255,19240,19240,64423
20220408,1010,19240,19245,19225,19230,104743
20220408,1011,19230,19240,19220,19220,20892
20220408,1012,19225,19225,19215,19215,26869
20220408,1013,19215,19220,19210,19215,10797
20220408,1014,19210,19220,19210,19220,19684
20220408,1015,19220,19240,19215,19220,34464
20220408,1016,19225,19235,19220,19230,10594
20220408,1017,19225,19225,19200,19200,44502
20220408,1018,19200,19210,19200,19205,11173
20220408,1019,19210,19215,19195,19200,19986
20220408,1020,19200,19215,19200,19210,9554
20220408,1021,19210,19220,19205,19210,38632
20220408,1022,19205,19210,19185,19185,33831
20220408,1023,19180,19185,19170,19170,39270
20220408,1024,19170,19185,19165,19165,82669
20220408,1025,19165,19175,19165,19170,40491
20220408,1026,19170,19190,19170,19185,40142
20220408,1027,19180,19195,19180,19190,31313
20220408,1028,19185,19190,19170,19180,17474
20220408,1029,19175,19175,19150,19160,43897
20220408,1030,19160,19170,19155,19155,64155
20220408,1031,19160,19170,19155,19165,5877
20220408,1032,19165,19165,19150,19160,12619
20220408,1033,19160,19175,19105,19125,246854
20220408,1034,19125,19155,19125,19140,40753
20220408,1035,19135,19150,19130,19130,65625
20220408,1036,19125,19140,19115,19140,53803
20220408,1037,19135,19135,19095,19105,212361
20220408,1038,19100,19120,19095,19110,129254
20220408,1039,19115,19115,19095,19100,56559
20220408,1040,19100,19110,19085,19090,131959
20220408,1041,19090,19110,19085,19110,40256
20220408,1042,19110,19120,19095,19110,31455
20220408,1043,19115,19130,19115,19130,54562
20220408,1044,19125,19150,19125,19140,93358
20220408,1045,19135,19140,19130,19140,22551
20220408,1046,19145,19155,19135,19150,120703
20220408,1047,19150,19150,19140,19145,41687
20220408,1048,19140,19140,19130,19140,65815
20220408,1049,19140,19160,19140,19155,54599
20220408,1050,19155,19165,19150,19160,48082
20220408,1051,19160,19160,19145,19160,43970
20220408,1052,19165,19165,19145,19145,50687
20220408,1053,19155,19160,19125,19125,41558
20220408,1054,19130,19140,19125,19130,37737
20220408,1055,19125,19125,19105,19110,56031
20220408,1056,19110,19115,19110,19115,31670
20220408,1057,19115,19120,19100,19110,67772
20220408,1058,19115,19130,19115,19115,52551
20220408,1059,19115,19125,19115,19115,40020
20220408,1100,19120,19125,19110,19110,36824
20220408,1101,19110,19125,19105,19110,39506
20220408,1102,19105,19110,19095,19110,70641
20220408,1103,19110,19125,19105,19120,45652
20220408,1104,19125,19145,19120,19145,35216
20220408,1105,19140,19155,19140,19150,38855
20220408,1106,19155,19160,19150,19160,24769
20220408,1107,19155,19165,19155,19155,22091
20220408,1108,19155,19165,19150,19165,22801
20220408,1109,19165,19170,19160,19165,24841
20220408,1110,19165,19170,19145,19155,35496
20220408,1111,19155,19160,19140,19160,20782
20220408,1112,19160,19160,19150,19155,27506
20220408,1113,19150,19155,19145,19150,18462
20220408,1114,19145,19155,19140,19155,11661
20220408,1115,19155,19180,19150,19175,94905
20220408,1116,19180,19190,19175,19185,77134
20220408,1117,19185,19185,19165,19165,24282
20220408,1118,19165,19165,19155,19155,24578
20220408,1119,19155,19155,19145,19155,22883
20220408,1120,19155,19165,19155,19165,5627
20220408,1121,19165,19170,19155,19155,19567
20220408,1122,19150,19175,19150,19165,31085
20220408,1123,19165,19180,19165,19175,24289
20220408,1124,19175,19175,19160,19165,17190
20220408,1125,19160,19165,19155,19160,4567
20220408,1126,19160,19160,19150,19155,10778
20220408,1127,19160,19165,19150,19150,14165
20220408,1128,19155,19165,19150,19165,23394
20220408,1129,19165,19180,19165,19175,41355
20220408,1130,19180,19185,19170,19180,31743
20220408,1131,19180,19180,19170,19180,13601
20220408,1132,19180,19190,19180,19190,54774
20220408,1133,19190,19195,19185,19190,75239
20220408,1134,19190,19200,19190,19190,17868
20220408,1135,19190,19195,19185,19185,21605
20220408,1136,19185,19185,19170,19170,8960
20220408,1137,19170,19175,19165,19170,15333
20220408,1138,19170,19180,19170,19175,30971
20220408,1139,19175,19175,19165,19165,32118
20220408,1140,19170,19175,19170,19170,9080
20220408,1141,19170,19180,19170,19175,7283
20220408,1142,19175,19190,19175,19185,9474
20220408,1143,19185,19195,19185,19190,32064
20220408,1144,19190,19195,19185,19190,5923
20220408,1145,19195,19200,19195,19195,29636
20220408,1146,19200,19210,19195,19205,178428
20220408,1147,19205,19215,19200,19205,21415
20220408,1148,19205,19215,19200,19210,50446
20220408,1149,19210,19215,19205,19210,6845
20220408,1150,19210,19210,19195,19195,79914
20220408,1151,19200,19210,19195,19205,14940
20220408,1152,19205,19215,19205,19215,26387
20220408,1153,19215,19215,19205,19210,6491
20220408,1154,19205,19210,19205,19205,14010
20220408,1155,19205,19205,19185,19190,39142
20220408,1156,19185,19195,19180,19185,25388
20220408,1157,19185,19185,19170,19175,34041
20220408,1158,19175,19175,19165,19165,46157
20220408,1159,19165,19175,19165,19170,5627
20220408,1200,19170,19175,19165,19165,9685
20220408,1201,19165,19170,19155,19170,26898
20220408,1202,19165,19165,19150,19155,41996
20220408,1203,19155,19155,19145,19145,77943
20220408,1204,19145,19150,19140,19145,13832
20220408,1205,19145,19150,19140,19145,26600
20220408,1206,19145,19145,19135,19135,52242
20220408,1207,19140,19160,19140,19160,52970
20220408,1208,19160,19160,19150,19155,35173
20220408,1209,19150,19155,19150,19155,2077
20220408,1210,19155,19160,19155,19160,2171
20220408,1211,19160,19170,19160,19170,17312
20220408,1212,19170,19175,19165,19170,11690
20220408,1213,19175,19195,19175,19185,61906
20220408,1214,19190,19195,19185,19195,25363
20220408,1215,19195,19195,19190,19190,4061
20220408,1216,19190,19195,19180,19190,23434
20220408,1217,19190,19200,19185,19195,15546
20220408,1218,19195,19205,19190,19205,6758
20220408,1219,19200,19205,19190,19190,7627
20220408,1220,19195,19195,19190,19190,11048
20220408,1221,19195,19205,19195,19205,8449
20220408,1222,19200,19210,19200,19205,67927
20220408,1223,19205,19210,19200,19210,59652
20220408,1224,19205,19205,19195,19195,15158
20220408,1225,19195,19195,19185,19190,29342
20220408,1226,19185,19190,19165,19170,30999
20220408,1227,19170,19175,19170,19175,18583
20220408,1228,19170,19175,19170,19170,6289
20220408,1229,19170,19170,19160,19160,16060
20220408,1230,19165,19165,19155,19160,11728
20220408,1231,19165,19170,19160,19170,950
20220408,1232,19170,19170,19150,19150,51469
20220408,1233,19150,19165,19150,19165,29705
20220408,1234,19165,19180,19165,19175,8407
20220408,1235,19175,19185,19175,19180,16936
20220408,1236,19180,19195,19180,19195,21260
20220408,1237,19195,19200,19195,19200,22283
20220408,1238,19195,19200,19190,19190,9722
20220408,1239,19195,19195,19190,19195,5132
20220408,1240,19195,19195,19190,19190,14685
20220408,1241,19190,19205,19190,19200,8692
20220408,1242,19200,19210,19200,19210,14680
20220408,1243,19205,19210,19200,19200,3778
20220408,1244,19200,19205,19200,19205,16853
20220408,1245,19200,19215,19200,19205,17952
20220408,1246,19205,19205,19200,19205,12382
20220408,1247,19205,19210,19200,19205,11137
20220408,1248,19200,19205,19200,19205,8341
20220408,1249,19210,19210,19205,19205,26750
20220408,1250,19210,19210,19200,19200,10076
20220408,1251,19195,19195,19190,19195,2338
20220408,1252,19190,19200,19190,19200,6855
20220408,1253,19195,19195,19190,19190,27652
20220408,1254,19195,19205,19195,19205,6802
20220408,1255,19205,19215,19205,19205,18487
20220408,1256,19205,19215,19205,19205,27336
20220408,1257,19210,19215,19205,19215,27884
20220408,1258,19215,19215,19215,19215,4974
20220408,1259,19215,19220,19210,19220,9056
20220408,1300,19215,19220,19215,19220,4601
20220408,1301,19220,19220,19210,19210,33640
20220408,1302,19210,19210,19195,19200,21020
20220408,1303,19200,19200,19190,19200,15507
20220408,1304,19195,19195,19180,19180,60713
20220408,1305,19180,19185,19175,19180,7348
20220408,1306,19180,19195,19180,19195,12589
20220408,1307,19195,19195,19180,19185,23429
20220408,1308,19185,19185,19185,19185,518
20220408,1309,19185,19185,19180,19185,1207
20220408,1310,19185,19185,19180,19180,8269
20220408,1311,19185,19185,19180,19185,920
20220408,1312,19185,19195,19185,19195,5948
20220408,1313,19195,19200,19190,19200,10652
20220408,1314,19200,19205,19195,19200,13250
20220408,1315,19200,19205,19200,19200,1817
20220408,1316,19200,19205,19195,19195,2732
20220408,1317,19195,19200,19195,19195,8503
20220408,1318,19195,19195,19185,19185,3418
20220408,1319,19190,19190,19185,19185,9732
20220408,1320,19185,19195,19185,19195,2083
20220408,1321,19195,19195,19190,19190,1360
20220408,1322,19185,19190,19180,19180,7632
20220408,1323,19180,19180,19175,19180,27955
20220408,1324,19180,19180,19170,19175,2728
20220408,1325,19175,19175,19170,19170,1682
20220408,1326,19175,19180,19175,19180,4912
20220408,1327,19180,19190,19180,19190,2478
20220408,1328,19190,19190,19185,19185,16090
20220408,1329,19185,19185,19185,19185,27579
20220408,1330,19185,19190,19180,19185,2165
20220408,1331,19190,19190,19185,19190,14664
20220408,1332,19190,19195,19180,19185,10667
20220408,1333,19190,19200,19190,19195,12306
20220408,1334,19195,19195,19190,19190,1566
20220408,1335,19185,19190,19185,19185,12708
20220408,1336,19185,19190,19180,19190,5632
20220408,1337,19195,19200,19195,19195,25393
20220408,1338,19195,19200,19190,19200,5430
20220408,1339,19200,19200,19195,19200,3980
20220408,1340,19200,19205,19195,19205,24818
20220408,1341,19205,19205,19205,19205,10885
20220408,1342,19205,19205,19195,19200,16755
20220408,1343,19200,19205,19200,19200,295
20220408,1344,19200,19200,19185,19190,25151
20220408,1345,19185,19185,19180,19185,31495
20220408,1346,19185,19185,19185,19185,734
20220408,1347,19185,19185,19180,19180,24108
20220408,1348,19180,19190,19175,19190,5787
20220408,1349,19190,19190,19190,19190,601
20220408,1350,19185,19190,19185,19185,9414
20220408,1351,19180,19185,19180,19180,40273
20220408,1352,19180,19185,19180,19180,9532
20220408,1353,19185,19185,19180,19185,750
20220408,1354,19185,19190,19180,19185,5206
20220408,1355,19185,19185,19180,19185,7811
20220408,1356,19185,19200,19185,19200,27435
20220408,1357,19205,19205,19195,19195,813
20220408,1358,19200,19200,19195,19200,10224
20220408,1359,19200,19200,19195,19200,3792
20220408,1400,19200,19205,19195,19205,2927
20220408,1401,19200,19215,19200,19210,32674
20220408,1402,19210,19215,19200,19210,6718
20220408,1403,19215,19225,19215,19215,107198
20220408,1404,19215,19215,19205,19205,4927
20220408,1405,19205,19210,19200,19200,11489
20220408,1406,19200,19205,19195,19205,10699
20220408,1407,19205,19205,19200,19200,10680
20220408,1408,19195,19200,19195,19195,6566
20220408,1409,19195,19195,19190,19190,13809
20220408,1410,19195,19205,19185,19205,11615
20220408,1411,19200,19205,19200,19205,7189
20220408,1412,19200,19215,19200,19215,6469
20220408,1413,19215,19225,19210,19220,9633
20220408,1414,19220,19235,19220,19230,18532
20220408,1415,19230,19245,19230,19240,88868
20220408,1416,19240,19250,19235,19250,78431
20220408,1417,19250,19270,19250,19270,71344
20220408,1418,19270,19270,19260,19265,75045
20220408,1419,19265,19285,19265,19280,51156
20220408,1420,19280,19290,19275,19285,36773
20220408,1421,19290,19295,19280,19280,25228
20220408,1422,19280,19290,19280,19280,22840
20220408,1423,19280,19285,19270,19285,22824
20220408,1424,19280,19290,19280,19290,22141
20220408,1425,19295,19295,19285,19285,17955
20220408,1426,19285,19300,19285,19290,53455
20220408,1427,19285,19285,19275,19280,17432
20220408,1428,19280,19300,19280,19300,28003
20220408,1429,19300,19310,19300,19310,194990
20220408,1430,19310,19315,19305,19310,70889
20220408,1431,19305,19310,19285,19310,62475
20220408,1432,19310,19315,19300,19310,26101
20220408,1433,19310,19310,19295,19300,32075
20220408,1434,19300,19310,19300,19300,13719
20220408,1435,19300,19305,19295,19300,6481
20220408,1436,19305,19305,19300,19300,9269
20220408,1437,19305,19305,19290,19300,19115
20220408,1438,19300,19310,19300,19310,37119
20220408,1439,19310,19315,19305,19310,68969
20220408,1440,19310,19310,19300,19305,13798
20220408,1441,19305,19305,19295,19300,31014
20220408,1442,19300,19305,19295,19295,32921
20220408,1443,19295,19305,19295,19305,16440
20220408,1444,19305,19310,19300,19305,51966
20220408,1445,19310,19320,19310,19320,17133
20220408,1446,19320,19320,19310,19310,50111
20220408,1447,19310,19315,19300,19300,15169
20220408,1448,19305,19310,19300,19305,174425
20220408,1449,19305,19310,19295,19310,75700
20220408,1450,19310,19320,19310,19320,20464
20220408,1451,19320,19325,19310,19315,81071
20220408,1452,19315,19330,19310,19325,51732
20220408,1453,19325,19335,19320,19320,84620
20220408,1454,19320,19325,19320,19325,14936
20220408,1455,19325,19330,19325,19325,12306
20220408,1456,19320,19340,19320,19340,52531
20220408,1457,19340,19345,19335,19340,42740
20220408,1458,19345,19350,19320,19325,126663
20220408,1459,19320,19325,19310,19310,53843
20220408,1500,19315,19325,19310,19320,33334
20220408,1501,19325,19325,19315,19320,61971
20220408,1502,19320,19320,19310,19315,32873
20220408,1503,19315,19320,19300,19310,94865
20220408,1504,19310,19310,19300,19300,66067
20220408,1505,19300,19305,19285,19295,133148
20220408,1506,19295,19310,19290,19310,63259
20220408,1507,19305,19315,19300,19310,45413
20220408,1508,19315,19315,19305,19315,18344
20220408,1509,19315,19315,19305,19310,10561
20220408,1510,19310,19315,19305,19315,103952
20220408,1511,19315,19315,19300,19305,51605
20220408,1512,19305,19310,19295,19300,87958
20220408,1513,19300,19305,19300,19300,24030
20220408,1514,19300,19305,19295,19300,27455
20220408,1515,19290,19305,19290,19305,30291
20220408,1516,19310,19310,19295,19295,32760
20220408,1517,19295,19315,19295,19310,54426
20220408,1518,19310,19315,19305,19310,37927
20220408,1519,19310,19320,19310,19310,98863
20220408,1520,19315,19320,19300,19300,144341
20220408,1530,19325,19325,19325,19325,208816