날짜,시간,시가,고가,저가,종가,거래량
20220425,0901,18705,18705,18605,18655,608684
20220425,0902,18655,18690,18640,18690,262878
20220425,0903,18685,18685,18630,18635,186636
20220425,0904,18630,18650,18615,18625,155738
20220425,0905,18620,18675,18615,18665,120448
20220425,0906,18670,18670,18635,18655,104845
20220425,0907,18660,18725,18655,18720,150291
20220425,0908,18725,18730,18670,18685,200602
20220425,0909,18690,18705,18670,18675,94633
20220425,0910,18675,18730,18670,18725,146990
20220425,0911,18725,18725,18695,18700,64894
20220425,0912,18700,18700,18675,18700,79399
20220425,0913,18700,18715,18690,18710,87543
20220425,0914,18710,18720,18710,18720,40888
20220425,0915,18720,18745,18705,18715,75066
20220425,0916,18720,18755,18720,18745,125354
20220425,0917,18750,18755,18730,18735,58691
20220425,0918,18735,18760,18730,18735,57486
20220425,0919,18730,18740,18705,18715,77431
20220425,0920,18715,18715,18695,18705,96602
20220425,0921,18700,18720,18700,18720,56341
20220425,0922,18725,18730,18715,18715,46069
20220425,0923,18715,18720,18685,18700,112929
20220425,0924,18695,18710,18690,18700,46890
20220425,0925,18705,18710,18690,18700,40042
20220425,0926,18700,18720,18685,18690,76052
20220425,0927,18685,18700,18680,18680,326829
20220425,0928,18680,18695,18675,18695,85331
20220425,0929,18695,18700,18675,18690,42474
20220425,0930,18690,18730,18690,18720,92154
20220425,0931,18720,18745,18715,18745,126395
20220425,0932,18745,18760,18730,18730,61833
20220425,0933,18735,18740,18720,18740,19411
20220425,0934,18735,18740,18705,18710,31834
20220425,0935,18715,18725,18695,18720,52783
20220425,0936,18715,18745,18715,18730,32753
20220425,0937,18730,18730,18695,18705,72770
20220425,0938,18700,18735,18700,18730,26551
20220425,0939,18735,18745,18730,18740,58002
20220425,0940,18740,18760,18725,18755,69411
20220425,0941,18755,18765,18745,18760,57688
20220425,0942,18760,18775,18750,18775,65686
20220425,0943,18775,18805,18770,18800,220880
20220425,0944,18795,18795,18780,18795,55457
20220425,0945,18795,18800,18780,18795,43162
20220425,0946,18795,18800,18785,18795,56710
20220425,0947,18795,18830,18795,18805,127125
20220425,0948,18805,18810,18795,18805,32380
20220425,0949,18805,18815,18795,18810,48004
20220425,0950,18815,18820,18800,18800,33182
20220425,0951,18795,18825,18795,18795,52169
20220425,0952,18795,18805,18790,18795,30806
20220425,0953,18795,18795,18780,18785,32895
20220425,0954,18780,18785,18780,18785,16870
20220425,0955,18780,18785,18760,18770,133721
20220425,0956,18765,18775,18755,18760,25875
20220425,0957,18760,18780,18760,18780,24900
20220425,0958,18785,18805,18780,18800,86153
20220425,0959,18800,18800,18780,18795,11525
20220425,1000,18790,18790,18780,18785,16565
20220425,1001,18790,18800,18770,18795,34889
20220425,1002,18795,18805,18775,18785,30723
20220425,1003,18785,18795,18780,18790,14374
20220425,1004,18785,18810,18785,18790,20783
20220425,1005,18790,18810,18780,18795,18294
20220425,1006,18790,18795,18770,18775,50620
20220425,1007,18775,18785,18765,18785,44679
20220425,1008,18785,18790,18765,18770,14980
20220425,1009,18770,18775,18760,18770,19031
20220425,1010,18775,18780,18740,18760,100696
20220425,1011,18755,18760,18715,18715,133154
20220425,1012,18715,18725,18710,18715,51491
20220425,1013,18715,18715,18695,18695,324170
20220425,1014,18700,18700,18655,18660,286578
20220425,1015,18660,18670,18655,18665,159366
20220425,1016,18665,18675,18655,18670,69252
20220425,1017,18670,18670,18640,18645,197596
20220425,1018,18650,18650,18600,18615,336147
20220425,1019,18615,18630,18605,18625,190559
20220425,1020,18625,18635,18615,18625,76949
20220425,1021,18625,18650,18620,18640,82227
20220425,1022,18640,18660,18635,18650,99315
20220425,1023,18650,18655,18640,18645,51231
20220425,1024,18645,18645,18625,18630,52573
20220425,1025,18630,18635,18610,18615,94871
20220425,1026,18615,18615,18595,18600,340405
20220425,1027,18600,18600,18575,18585,285873
20220425,1028,18585,18585,18560,18565,141865
20220425,1029,18565,18575,18560,18565,101035
20220425,1030,18570,18575,18540,18545,239741
20220425,1031,18545,18575,18540,18575,99466
20220425,1032,18575,18580,18560,18580,50196
20220425,1033,18580,18585,18555,18570,55537
20220425,1034,18570,18570,18545,18545,112820
20220425,1035,18545,18560,18530,18555,172523
20220425,1036,18555,18575,18550,18575,58911
20220425,1037,18575,18580,18565,18565,66857
20220425,1038,18565,18570,18550,18565,57265
20220425,1039,18565,18580,18555,18580,35370
20220425,1040,18585,18600,18580,18585,45796
20220425,1041,18580,18590,18560,18560,87651
20220425,1042,18560,18575,18555,18565,27002
20220425,1043,18560,18575,18550,18575,38000
20220425,1044,18575,18585,18575,18580,28758
20220425,1045,18575,18575,18560,18565,30008
20220425,1046,18560,18570,18550,18550,54430
20220425,1047,18550,18560,18550,18555,68754
20220425,1048,18555,18555,18530,18535,92458
20220425,1049,18535,18550,18530,18535,34626
20220425,1050,18540,18540,18510,18520,282433
20220425,1051,18525,18530,18510,18520,86713
20220425,1052,18520,18530,18510,18515,31887
20220425,1053,18520,18535,18520,18530,44323
20220425,1054,18530,18550,18530,18550,47618
20220425,1055,18550,18565,18545,18555,40889
20220425,1056,18555,18575,18550,18560,50780
20220425,1057,18555,18570,18550,18565,6262
20220425,1058,18570,18580,18565,18570,49654
20220425,1059,18570,18570,18555,18570,10544
20220425,1100,18570,18570,18550,18555,46319
20220425,1101,18550,18555,18545,18550,15319
20220425,1102,18550,18560,18525,18535,61460
20220425,1103,18540,18545,18530,18540,15238
20220425,1104,18545,18560,18545,18550,29751
20220425,1105,18550,18570,18550,18565,14302
20220425,1106,18560,18575,18550,18575,25843
20220425,1107,18575,18580,18555,18565,34605
20220425,1108,18560,18575,18560,18570,34232
20220425,1109,18575,18575,18555,18565,35582
20220425,1110,18565,18565,18545,18550,30135
20220425,1111,18550,18550,18530,18535,31891
20220425,1112,18535,18535,18525,18535,54873
20220425,1113,18530,18540,18525,18535,61464
20220425,1114,18535,18540,18530,18535,4647
20220425,1115,18535,18540,18520,18540,55334
20220425,1116,18540,18545,18525,18530,36300
20220425,1117,18535,18545,18530,18535,6358
20220425,1118,18530,18535,18525,18535,53266
20220425,1119,18540,18550,18540,18540,8271
20220425,1120,18540,18550,18535,18545,28484
20220425,1121,18545,18560,18545,18550,23074
20220425,1122,18550,18550,18540,18540,27111
20220425,1123,18540,18545,18540,18545,14207
20220425,1124,18550,18565,18550,18555,23566
20220425,1125,18555,18560,18545,18555,23807
20220425,1126,18560,18560,18555,18555,15520
20220425,1127,18550,18570,18550,18555,23144
20220425,1128,18555,18555,18545,18555,24496
20220425,1129,18550,18560,18545,18555,15967
20220425,1130,18550,18565,18545,18560,5338
20220425,1131,18560,18575,18555,18560,14719
20220425,1132,18565,18570,18550,18555,13533
20220425,1133,18550,18555,18540,18545,37023
20220425,1134,18550,18565,18540,18545,19945
20220425,1135,18550,18580,18545,18575,41053
20220425,1136,18575,18575,18565,18575,19010
20220425,1137,18580,18580,18560,18560,29053
20220425,1138,18560,18580,18560,18565,6209
20220425,1139,18565,18565,18555,18560,11935
20220425,1140,18555,18570,18555,18555,8660
20220425,1141,18555,18560,18550,18550,10242
20220425,1142,18550,18550,18545,18550,23913
20220425,1143,18550,18555,18535,18540,35552
20220425,1144,18540,18540,18535,18540,39562
20220425,1145,18540,18540,18525,18525,84215
20220425,1146,18530,18540,18525,18535,13859
20220425,1147,18535,18535,18530,18535,2834
20220425,1148,18535,18545,18535,18545,16443
20220425,1149,18545,18555,18535,18540,34102
20220425,1150,18540,18550,18540,18550,19535
20220425,1151,18555,18565,18555,18565,23665
20220425,1152,18565,18570,18560,18570,23807
20220425,1153,18560,18575,18560,18565,41476
20220425,1154,18565,18570,18550,18555,25191
20220425,1155,18555,18565,18550,18560,5985
20220425,1156,18560,18570,18560,18570,5324
20220425,1157,18570,18575,18565,18570,19638
20220425,1158,18570,18575,18560,18565,6484
20220425,1159,18560,18565,18555,18565,5511
20220425,1200,18565,18575,18565,18570,14609
20220425,1201,18570,18590,18565,18580,67037
20220425,1202,18580,18590,18575,18590,53229
20220425,1203,18585,18585,18570,18575,27852
20220425,1204,18575,18590,18575,18590,22194
20220425,1205,18590,18590,18575,18575,15052
20220425,1206,18575,18580,18560,18565,12329
20220425,1207,18565,18575,18560,18575,7127
20220425,1208,18575,18585,18570,18575,5967
20220425,1209,18575,18590,18575,18585,9294
20220425,1210,18585,18585,18570,18575,2861
20220425,1211,18575,18590,18570,18580,29069
20220425,1212,18580,18590,18580,18585,13921
20220425,1213,18590,18595,18585,18590,21040
20220425,1214,18590,18600,18590,18600,7895
20220425,1215,18595,18600,18590,18595,4817
20220425,1216,18595,18605,18585,18600,45541
20220425,1217,18610,18615,18595,18600,48232
20220425,1218,18600,18615,18595,18610,24104
20220425,1219,18610,18620,18610,18620,34656
20220425,1220,18620,18625,18610,18620,81478
20220425,1221,18620,18630,18615,18615,70811
20220425,1222,18620,18630,18610,18625,27476
20220425,1223,18625,18630,18620,18625,30016
20220425,1224,18625,18635,18620,18630,94706
20220425,1225,18630,18640,18630,18635,25763
20220425,1226,18630,18635,18620,18625,19214
20220425,1227,18620,18630,18615,18620,21155
20220425,1228,18620,18620,18600,18610,41511
20220425,1229,18605,18615,18605,18610,28172
20220425,1230,18610,18610,18595,18600,39719
20220425,1231,18605,18620,18600,18620,19129
20220425,1232,18620,18620,18610,18610,11383
20220425,1233,18610,18610,18600,18605,2192
20220425,1234,18605,18615,18600,18605,23400
20220425,1235,18605,18605,18600,18605,9595
20220425,1236,18605,18610,18595,18605,10790
20220425,1237,18610,18615,18605,18605,16520
20220425,1238,18605,18610,18585,18595,41684
20220425,1239,18595,18595,18585,18590,13854
20220425,1240,18590,18595,18590,18595,6262
20220425,1241,18595,18600,18590,18595,6002
20220425,1242,18595,18610,18595,18605,21999
20220425,1243,18605,18610,18600,18610,36094
20220425,1244,18610,18620,18610,18615,9272
20220425,1245,18615,18625,18610,18610,37174
20220425,1246,18610,18620,18600,18600,54051
20220425,1247,18605,18620,18605,18620,26371
20220425,1248,18620,18625,18615,18620,23594
20220425,1249,18620,18625,18615,18625,30623
20220425,1250,18625,18630,18625,18630,26951
20220425,1251,18630,18630,18620,18620,15834
20220425,1252,18620,18635,18620,18635,20415
20220425,1253,18630,18635,18625,18625,8368
20220425,1254,18630,18640,18630,18640,58689
20220425,1255,18640,18650,18630,18640,38195
20220425,1256,18640,18640,18620,18620,23048
20220425,1257,18620,18620,18605,18615,26001
20220425,1258,18620,18620,18605,18605,39370
20220425,1259,18605,18605,18600,18600,34147
20220425,1300,18600,18610,18600,18610,4032
20220425,1301,18605,18615,18605,18615,5199
20220425,1302,18615,18615,18610,18615,2281
20220425,1303,18615,18620,18615,18620,1741
20220425,1304,18620,18620,18610,18620,11142
20220425,1305,18620,18625,18615,18615,3642
20220425,1306,18615,18615,18605,18605,12785
20220425,1307,18605,18610,18600,18605,17253
20220425,1308,18610,18620,18610,18615,6070
20220425,1309,18615,18615,18605,18610,1970
20220425,1310,18610,18610,18595,18600,17497
20220425,1311,18595,18610,18590,18590,17203
20220425,1312,18595,18595,18590,18590,21915
20220425,1313,18585,18590,18580,18590,61525
20220425,1314,18590,18590,18575,18590,34191
20220425,1315,18585,18590,18580,18580,40634
20220425,1316,18575,18585,18570,18585,17720
20220425,1317,18580,18590,18580,18585,8076
20220425,1318,18585,18595,18585,18590,7952
20220425,1319,18590,18595,18590,18595,1391
20220425,1320,18595,18600,18590,18590,8858
20220425,1321,18590,18595,18590,18590,5705
20220425,1322,18590,18590,18570,18580,16612
20220425,1323,18575,18585,18570,18580,7398
20220425,1324,18585,18585,18575,18580,7596
20220425,1325,18575,18580,18575,18580,27106
20220425,1326,18580,18585,18575,18580,1897
20220425,1327,18575,18585,18575,18585,3478
20220425,1328,18585,18585,18575,18575,9884
20220425,1329,18575,18575,18565,18575,47533
20220425,1330,18580,18590,18580,18585,13481
20220425,1331,18585,18585,18575,18580,19908
20220425,1332,18580,18580,18570,18570,22288
20220425,1333,18570,18570,18565,18570,2995
20220425,1334,18580,18585,18580,18580,2445
20220425,1335,18585,18595,18585,18590,20876
20220425,1336,18590,18590,18585,18590,10530
20220425,1337,18590,18595,18590,18590,20289
20220425,1338,18590,18590,18575,18580,12115
20220425,1339,18580,18585,18580,18585,1920
20220425,1340,18580,18585,18570,18570,23589
20220425,1341,18575,18590,18575,18585,6771
20220425,1342,18585,18595,18585,18590,6656
20220425,1343,18590,18600,18590,18600,19766
20220425,1344,18600,18610,18595,18605,15158
20220425,1345,18605,18610,18605,18605,8951
20220425,1346,18610,18610,18605,18605,7927
20220425,1347,18605,18610,18600,18600,2744
20220425,1348,18600,18600,18595,18600,13235
20220425,1349,18600,18615,18600,18610,23434
20220425,1350,18610,18610,18600,18605,3301
20220425,1351,18605,18605,18595,18595,7077
20220425,1352,18595,18600,18585,18595,12169
20220425,1353,18595,18595,18590,18590,4044
20220425,1354,18590,18595,18585,18590,3269
20220425,1355,18590,18590,18580,18580,22060
20220425,1356,18585,18595,18585,18590,3309
20220425,1357,18590,18595,18590,18590,1324
20220425,1358,18590,18590,18580,18585,9741
20220425,1359,18585,18585,18575,18580,14015
20220425,1400,18580,18590,18580,18590,26733
20220425,1401,18590,18590,18565,18565,43118
20220425,1402,18565,18575,18560,18575,10082
20220425,1403,18575,18580,18570,18570,14099
20220425,1404,18565,18580,18565,18575,11993
20220425,1405,18580,18580,18575,18575,9240
20220425,1406,18575,18580,18575,18580,13872
20220425,1407,18585,18590,18580,18590,22351
20220425,1408,18595,18595,18580,18580,4474
20220425,1409,18580,18590,18580,18580,4887
20220425,1410,18575,18580,18570,18580,4235
20220425,1411,18575,18580,18565,18575,10058
20220425,1412,18580,18590,18580,18585,5196
20220425,1413,18585,18595,18585,18595,5467
20220425,1414,18595,18610,18595,18605,64181
20220425,1415,18605,18610,18605,18610,21576
20220425,1416,18615,18620,18610,18615,29365
20220425,1417,18615,18635,18615,18620,64859
20220425,1418,18625,18630,18615,18625,15446
20220425,1419,18630,18630,18615,18625,31591
20220425,1420,18625,18625,18620,18620,23258
20220425,1421,18625,18630,18620,18620,36141
20220425,1422,18620,18630,18615,18630,31803
20220425,1423,18630,18635,18615,18615,26798
20220425,1424,18615,18615,18605,18610,27298
20220425,1425,18610,18615,18605,18615,2168
20220425,1426,18610,18620,18610,18610,9203
20220425,1427,18605,18605,18590,18595,23061
20220425,1428,18595,18605,18595,18605,11183
20220425,1429,18605,18615,18600,18615,3617
20220425,1430,18615,18620,18610,18610,5056
20220425,1431,18620,18620,18605,18605,11609
20220425,1432,18605,18605,18585,18590,18387
20220425,1433,18590,18605,18590,18605,12412
20220425,1434,18605,18610,18600,18600,896
20220425,1435,18610,18610,18600,18605,3956
20220425,1436,18605,18605,18590,18590,19745
20220425,1437,18590,18590,18565,18565,79283
20220425,1438,18570,18570,18555,18560,95370
20220425,1439,18565,18570,18550,18555,20541
20220425,1440,18555,18565,18550,18560,5937
20220425,1441,18555,18570,18550,18565,19073
20220425,1442,18565,18580,18565,18575,35305
20220425,1443,18575,18580,18565,18580,29941
20220425,1444,18580,18590,18580,18585,12557
20220425,1445,18585,18585,18575,18575,38095
20220425,1446,18575,18580,18575,18580,46312
20220425,1447,18580,18580,18570,18580,5428
20220425,1448,18580,18580,18575,18575,12907
20220425,1449,18580,18580,18570,18570,15133
20220425,1450,18570,18575,18565,18565,19529
20220425,1451,18565,18570,18555,18560,21470
20220425,1452,18555,18565,18555,18565,5668
20220425,1453,18565,18570,18565,18570,5591
20220425,1454,18570,18570,18565,18570,6280
20220425,1455,18570,18570,18560,18565,9065
20220425,1456,18570,18570,18565,18570,6996
20220425,1457,18570,18570,18560,18565,11193
20220425,1458,18565,18565,18550,18555,37977
20220425,1459,18555,18555,18550,18555,12862
20220425,1500,18555,18560,18540,18545,106402
20220425,1501,18545,18565,18540,18565,54018
20220425,1502,18560,18570,18555,18570,34517
20220425,1503,18570,18570,18555,18555,35584
20220425,1504,18555,18555,18540,18550,47701
20220425,1505,18550,18550,18540,18545,60518
20220425,1506,18545,18555,18545,18555,18218
20220425,1507,18560,18565,18550,18555,28452
20220425,1508,18550,18560,18550,18550,14379
20220425,1509,18545,18550,18540,18545,25693
20220425,1510,18545,18550,18540,18545,19849
20220425,1511,18545,18550,18535,18535,77891
20220425,1512,18530,18540,18525,18525,102704
20220425,1513,18530,18535,18520,18520,122896
20220425,1514,18520,18525,18515,18520,85925
20220425,1515,18515,18525,18515,18515,34175
20220425,1516,18520,18540,18520,18535,51901
20220425,1517,18535,18540,18525,18530,47513
20220425,1518,18535,18545,18530,18535,60339
20220425,1519,18540,18545,18530,18530,88950
20220425,1520,18535,18535,18520,18525,73267
20220425,1530,18530,18530,18530,18530,315145