날짜,시간,시가,고가,저가,종가,거래량
20220524,0901,18470,18470,18390,18425,577546
20220524,0902,18420,18510,18410,18510,362007
20220524,0903,18505,18525,18435,18445,205672
20220524,0904,18440,18475,18420,18475,113200
20220524,0905,18475,18475,18435,18460,147808
20220524,0906,18465,18490,18450,18480,104387
20220524,0907,18480,18510,18475,18475,110628
20220524,0908,18475,18485,18440,18445,118905
20220524,0909,18440,18475,18440,18465,118991
20220524,0910,18470,18495,18460,18495,59923
20220524,0911,18495,18510,18475,18510,82658
20220524,0912,18505,18525,18500,18520,95958
20220524,0913,18520,18555,18520,18540,97447
20220524,0914,18545,18550,18520,18535,75824
20220524,0915,18535,18540,18520,18520,171393
20220524,0916,18525,18535,18520,18535,22565
20220524,0917,18540,18550,18520,18540,72836
20220524,0918,18540,18545,18510,18515,63698
20220524,0919,18510,18515,18485,18485,128247
20220524,0920,18485,18490,18465,18465,55451
20220524,0921,18470,18490,18460,18485,45801
20220524,0922,18485,18485,18440,18440,122192
20220524,0923,18445,18455,18435,18455,60331
20220524,0924,18450,18475,18440,18475,55443
20220524,0925,18475,18485,18465,18470,78452
20220524,0926,18470,18475,18455,18470,34286
20220524,0927,18470,18470,18435,18440,104911
20220524,0928,18440,18445,18420,18425,98706
20220524,0929,18425,18430,18405,18410,131113
20220524,0930,18410,18415,18400,18405,30167
20220524,0931,18405,18420,18405,18415,153376
20220524,0932,18415,18430,18400,18420,55249
20220524,0933,18420,18430,18415,18430,45170
20220524,0934,18430,18430,18395,18395,121235
20220524,0935,18395,18400,18375,18395,143122
20220524,0936,18390,18400,18380,18385,36347
20220524,0937,18385,18405,18380,18400,42790
20220524,0938,18400,18400,18380,18390,48534
20220524,0939,18390,18415,18385,18410,31048
20220524,0940,18410,18425,18405,18415,26512
20220524,0941,18420,18420,18405,18415,21473
20220524,0942,18410,18425,18410,18415,96843
20220524,0943,18415,18430,18410,18415,33498
20220524,0944,18410,18430,18410,18425,10042
20220524,0945,18425,18445,18420,18435,106065
20220524,0946,18435,18440,18425,18425,37327
20220524,0947,18425,18425,18405,18410,30669
20220524,0948,18405,18420,18405,18415,20158
20220524,0949,18415,18430,18410,18420,13510
20220524,0950,18420,18435,18420,18435,15751
20220524,0951,18435,18435,18425,18430,22492
20220524,0952,18430,18435,18425,18430,3745
20220524,0953,18430,18430,18415,18415,6228
20220524,0954,18415,18420,18400,18410,23285
20220524,0955,18405,18410,18405,18410,10205
20220524,0956,18410,18410,18405,18405,5238
20220524,0957,18405,18410,18385,18395,90634
20220524,0958,18395,18395,18375,18380,93826
20220524,0959,18380,18385,18360,18365,156370
20220524,1000,18365,18370,18350,18360,255495
20220524,1001,18355,18370,18345,18350,92214
20220524,1002,18350,18350,18340,18345,52195
20220524,1003,18345,18345,18325,18330,108727
20220524,1004,18340,18355,18335,18355,48927
20220524,1005,18355,18355,18320,18325,102400
20220524,1006,18325,18340,18310,18310,59734
20220524,1007,18310,18310,18280,18290,308880
20220524,1008,18290,18300,18280,18295,114025
20220524,1009,18295,18315,18295,18315,76929
20220524,1010,18315,18325,18310,18310,58039
20220524,1011,18310,18315,18300,18305,23926
20220524,1012,18300,18300,18285,18300,55841
20220524,1013,18300,18300,18285,18285,24511
20220524,1014,18290,18295,18280,18290,81626
20220524,1015,18295,18295,18270,18275,86721
20220524,1016,18275,18275,18245,18245,109042
20220524,1017,18240,18245,18220,18230,189060
20220524,1018,18230,18240,18225,18235,59036
20220524,1019,18235,18240,18220,18220,106262
20220524,1020,18215,18230,18215,18225,68462
20220524,1021,18225,18235,18215,18215,38550
20220524,1022,18215,18235,18205,18235,110129
20220524,1023,18235,18245,18225,18240,114421
20220524,1024,18245,18250,18240,18250,96488
20220524,1025,18245,18250,18230,18235,50588
20220524,1026,18235,18245,18230,18235,24750
20220524,1027,18235,18240,18225,18240,27541
20220524,1028,18245,18250,18240,18240,28767
20220524,1029,18240,18245,18235,18240,41065
20220524,1030,18240,18255,18240,18255,64502
20220524,1031,18250,18255,18240,18245,31778
20220524,1032,18250,18260,18240,18245,18194
20220524,1033,18245,18250,18235,18245,24841
20220524,1034,18245,18255,18245,18255,17432
20220524,1035,18255,18265,18255,18265,35370
20220524,1036,18265,18280,18260,18260,75126
20220524,1037,18260,18265,18255,18255,8992
20220524,1038,18260,18270,18250,18270,40814
20220524,1039,18275,18285,18270,18280,66923
20220524,1040,18280,18280,18270,18275,28737
20220524,1041,18270,18290,18270,18290,44403
20220524,1042,18290,18310,18285,18305,75005
20220524,1043,18305,18305,18295,18300,37787
20220524,1044,18300,18310,18300,18305,25879
20220524,1045,18310,18315,18300,18310,94702
20220524,1046,18310,18320,18305,18310,26938
20220524,1047,18305,18305,18290,18290,28342
20220524,1048,18290,18295,18275,18285,23439
20220524,1049,18285,18290,18280,18290,15201
20220524,1050,18290,18295,18285,18285,30856
20220524,1051,18290,18305,18290,18300,49039
20220524,1052,18305,18310,18295,18295,17426
20220524,1053,18295,18295,18275,18280,73893
20220524,1054,18280,18285,18275,18280,6071
20220524,1055,18285,18300,18280,18300,73752
20220524,1056,18300,18305,18295,18295,48512
20220524,1057,18290,18290,18270,18275,34320
20220524,1058,18275,18275,18265,18270,24219
20220524,1059,18275,18275,18245,18245,94989
20220524,1100,18250,18260,18245,18260,98234
20220524,1101,18265,18275,18255,18275,24082
20220524,1102,18275,18275,18235,18240,70301
20220524,1103,18235,18245,18230,18240,23600
20220524,1104,18240,18245,18240,18240,42635
20220524,1105,18245,18250,18225,18235,61741
20220524,1106,18230,18240,18225,18240,77448
20220524,1107,18235,18250,18235,18240,25459
20220524,1108,18235,18235,18220,18225,36222
20220524,1109,18225,18245,18225,18240,23594
20220524,1110,18240,18245,18235,18235,74155
20220524,1111,18240,18245,18235,18240,2551
20220524,1112,18245,18260,18245,18260,17344
20220524,1113,18260,18260,18245,18245,17089
20220524,1114,18250,18255,18240,18245,14179
20220524,1115,18245,18250,18240,18250,40641
20220524,1116,18245,18255,18240,18240,26284
20220524,1117,18240,18250,18230,18230,32096
20220524,1118,18230,18230,18200,18200,140173
20220524,1119,18205,18210,18190,18210,113063
20220524,1120,18205,18210,18195,18205,50594
20220524,1121,18210,18230,18210,18230,27898
20220524,1122,18230,18235,18225,18230,19404
20220524,1123,18235,18235,18225,18230,14177
20220524,1124,18230,18240,18230,18235,24611
20220524,1125,18230,18250,18230,18240,24040
20220524,1126,18235,18255,18235,18255,41828
20220524,1127,18250,18250,18245,18245,80191
20220524,1128,18245,18250,18230,18235,136922
20220524,1129,18235,18235,18230,18235,18626
20220524,1130,18235,18250,18225,18245,88325
20220524,1131,18250,18255,18240,18245,9341
20220524,1132,18240,18240,18230,18235,27311
20220524,1133,18235,18240,18230,18230,74715
20220524,1134,18230,18230,18215,18215,60550
20220524,1135,18220,18220,18215,18220,18407
20220524,1136,18220,18225,18220,18225,18224
20220524,1137,18225,18235,18225,18230,15153
20220524,1138,18230,18235,18225,18235,2416
20220524,1139,18235,18235,18225,18230,11789
20220524,1140,18225,18225,18220,18225,12379
20220524,1141,18220,18225,18210,18215,14308
20220524,1142,18215,18215,18205,18210,37806
20220524,1143,18210,18220,18205,18220,39260
20220524,1144,18225,18225,18215,18220,12676
20220524,1145,18220,18225,18215,18215,1191
20220524,1146,18215,18215,18200,18205,13763
20220524,1147,18200,18210,18200,18205,46516
20220524,1148,18210,18210,18195,18200,18698
20220524,1149,18195,18205,18190,18205,28073
20220524,1150,18200,18210,18195,18195,5748
20220524,1151,18195,18200,18195,18200,45609
20220524,1152,18200,18200,18190,18190,20566
20220524,1153,18195,18195,18185,18190,35407
20220524,1154,18195,18195,18190,18190,62553
20220524,1155,18190,18190,18185,18190,164768
20220524,1156,18195,18200,18190,18200,64051
20220524,1157,18200,18210,18200,18210,53757
20220524,1158,18210,18210,18200,18205,10805
20220524,1159,18205,18215,18205,18210,3154
20220524,1200,18215,18220,18210,18220,28112
20220524,1201,18220,18220,18205,18210,7784
20220524,1202,18210,18210,18205,18210,14337
20220524,1203,18210,18215,18210,18210,9735
20220524,1204,18210,18220,18210,18220,3508
20220524,1205,18220,18220,18215,18215,9167
20220524,1206,18215,18220,18210,18210,46455
20220524,1207,18215,18215,18210,18210,5493
20220524,1208,18210,18215,18210,18215,40580
20220524,1209,18220,18225,18220,18225,51656
20220524,1210,18225,18230,18220,18225,1203
20220524,1211,18230,18235,18225,18235,19090
20220524,1212,18235,18235,18230,18230,23451
20220524,1213,18230,18230,18225,18225,8862
20220524,1214,18225,18230,18220,18225,1889
20220524,1215,18230,18235,18230,18235,11744
20220524,1216,18235,18235,18225,18230,5565
20220524,1217,18225,18225,18225,18225,7706
20220524,1218,18225,18225,18220,18220,26915
20220524,1219,18220,18220,18210,18220,7605
20220524,1220,18220,18220,18215,18215,673
20220524,1221,18220,18230,18220,18230,6947
20220524,1222,18230,18230,18210,18215,4875
20220524,1223,18215,18215,18200,18200,44472
20220524,1224,18200,18205,18190,18195,24193
20220524,1225,18195,18200,18190,18190,25650
20220524,1226,18190,18190,18180,18180,46987
20220524,1227,18180,18190,18180,18180,104447
20220524,1228,18180,18185,18175,18175,27828
20220524,1229,18180,18190,18180,18185,55469
20220524,1230,18190,18195,18185,18195,3030
20220524,1231,18195,18210,18195,18205,52896
20220524,1232,18205,18210,18200,18205,14470
20220524,1233,18205,18215,18200,18210,18851
20220524,1234,18205,18205,18200,18205,7644
20220524,1235,18205,18205,18195,18195,75546
20220524,1236,18195,18200,18190,18200,5647
20220524,1237,18200,18205,18195,18205,8691
20220524,1238,18205,18205,18200,18205,5398
20220524,1239,18200,18205,18200,18205,2654
20220524,1240,18205,18205,18190,18195,11748
20220524,1241,18200,18205,18200,18205,2958
20220524,1242,18205,18205,18200,18200,6174
20220524,1243,18200,18205,18200,18205,8612
20220524,1244,18200,18205,18190,18195,15583
20220524,1245,18195,18200,18190,18195,3455
20220524,1246,18200,18205,18200,18205,471
20220524,1247,18205,18205,18200,18205,1446
20220524,1248,18205,18215,18205,18215,26012
20220524,1249,18215,18215,18210,18215,15784
20220524,1250,18215,18220,18210,18220,15218
20220524,1251,18220,18225,18210,18210,30224
20220524,1252,18210,18210,18205,18205,9495
20220524,1253,18205,18215,18205,18215,1476
20220524,1254,18215,18225,18215,18225,15408
20220524,1255,18225,18230,18220,18225,12823
20220524,1256,18225,18230,18215,18225,13581
20220524,1257,18225,18230,18220,18225,41591
20220524,1258,18225,18225,18220,18220,2217
20220524,1259,18225,18230,18225,18225,10878
20220524,1300,18225,18230,18220,18230,7219
20220524,1301,18225,18225,18220,18220,14762
20220524,1302,18220,18220,18210,18215,19597
20220524,1303,18210,18215,18210,18215,3501
20220524,1304,18215,18215,18205,18205,52136
20220524,1305,18205,18215,18205,18215,8893
20220524,1306,18210,18210,18205,18210,6953
20220524,1307,18210,18210,18205,18205,15967
20220524,1308,18205,18210,18200,18200,14101
20220524,1309,18200,18200,18185,18190,42708
20220524,1310,18190,18195,18185,18195,60552
20220524,1311,18190,18190,18185,18185,27124
20220524,1312,18190,18195,18190,18195,29644
20220524,1313,18195,18195,18190,18195,25074
20220524,1314,18190,18190,18180,18180,58939
20220524,1315,18180,18185,18180,18180,15792
20220524,1316,18180,18185,18175,18185,10439
20220524,1317,18185,18185,18165,18170,114234
20220524,1318,18170,18175,18165,18170,31847
20220524,1319,18170,18175,18160,18175,193975
20220524,1320,18170,18175,18160,18160,24728
20220524,1321,18160,18175,18160,18170,29983
20220524,1322,18175,18180,18160,18165,45172
20220524,1323,18170,18175,18165,18170,605
20220524,1324,18175,18175,18160,18160,11493
20220524,1325,18165,18165,18160,18160,1913
20220524,1326,18165,18165,18160,18160,27389
20220524,1327,18165,18170,18150,18150,33461
20220524,1328,18150,18160,18150,18155,54525
20220524,1329,18155,18170,18155,18165,46507
20220524,1330,18165,18165,18155,18155,10438
20220524,1331,18155,18165,18155,18165,2130
20220524,1332,18165,18165,18150,18150,30053
20220524,1333,18155,18160,18150,18155,20482
20220524,1334,18155,18155,18145,18145,13130
20220524,1335,18145,18150,18130,18140,249148
20220524,1336,18135,18145,18130,18130,26521
20220524,1337,18135,18140,18125,18130,26348
20220524,1338,18125,18145,18125,18140,54408
20220524,1339,18140,18145,18135,18145,22638
20220524,1340,18140,18155,18140,18145,84976
20220524,1341,18150,18150,18140,18140,14490
20220524,1342,18140,18150,18140,18140,3822
20220524,1343,18145,18155,18145,18155,14986
20220524,1344,18145,18155,18145,18155,3180
20220524,1345,18155,18160,18150,18160,8629
20220524,1346,18160,18160,18150,18150,13537
20220524,1347,18155,18160,18145,18145,13968
20220524,1348,18145,18150,18130,18130,20068
20220524,1349,18130,18135,18125,18125,28210
20220524,1350,18130,18130,18110,18115,82817
20220524,1351,18115,18120,18110,18115,79175
20220524,1352,18115,18115,18100,18110,44103
20220524,1353,18105,18115,18105,18105,21997
20220524,1354,18105,18110,18095,18095,74746
20220524,1355,18100,18105,18090,18100,22868
20220524,1356,18100,18120,18100,18115,63036
20220524,1357,18105,18110,18095,18105,35886
20220524,1358,18100,18120,18100,18115,42131
20220524,1359,18120,18125,18120,18125,14042
20220524,1400,18125,18135,18125,18130,29982
20220524,1401,18130,18135,18120,18125,39014
20220524,1402,18125,18125,18110,18120,21295
20220524,1403,18125,18130,18120,18130,38226
20220524,1404,18130,18130,18120,18130,12355
20220524,1405,18125,18130,18120,18130,26065
20220524,1406,18130,18130,18115,18125,27193
20220524,1407,18125,18130,18120,18130,12897
20220524,1408,18130,18135,18125,18130,30294
20220524,1409,18135,18145,18130,18135,27147
20220524,1410,18140,18150,18135,18150,20291
20220524,1411,18150,18150,18145,18145,59166
20220524,1412,18150,18150,18140,18145,9280
20220524,1413,18140,18140,18120,18120,45465
20220524,1414,18125,18130,18115,18115,16308
20220524,1415,18110,18115,18095,18095,52992
20220524,1416,18095,18100,18085,18100,30764
20220524,1417,18095,18120,18095,18115,22596
20220524,1418,18115,18120,18110,18115,19371
20220524,1419,18115,18130,18115,18125,3138
20220524,1420,18125,18130,18120,18125,41696
20220524,1421,18125,18135,18120,18125,18795
20220524,1422,18125,18125,18115,18120,5918
20220524,1423,18115,18120,18110,18110,8082
20220524,1424,18110,18110,18090,18095,44789
20220524,1425,18095,18100,18085,18090,27180
20220524,1426,18085,18090,18075,18090,82269
20220524,1427,18085,18095,18085,18090,15402
20220524,1428,18095,18095,18065,18065,62769
20220524,1429,18065,18070,18060,18060,126943
20220524,1430,18060,18065,18040,18045,158538
20220524,1431,18050,18055,18040,18050,67857
20220524,1432,18050,18060,18045,18055,64994
20220524,1433,18055,18060,18050,18055,66815
20220524,1434,18055,18070,18055,18065,62490
20220524,1435,18060,18070,18050,18055,41100
20220524,1436,18060,18065,18040,18045,34846
20220524,1437,18045,18045,18030,18035,50848
20220524,1438,18035,18045,18030,18030,28868
20220524,1439,18030,18035,18015,18025,62744
20220524,1440,18025,18030,18020,18030,37704
20220524,1441,18030,18040,18010,18010,63886
20220524,1442,18015,18020,18005,18005,81026
20220524,1443,18010,18010,17995,18000,132503
20220524,1444,17995,18005,17985,17995,103510
20220524,1445,18000,18000,17985,17990,19247
20220524,1446,17990,18000,17985,17995,30511
20220524,1447,17995,18000,17980,17990,35125
20220524,1448,17990,18000,17985,17995,16293
20220524,1449,18000,18005,17985,17995,46562
20220524,1450,17990,17995,17985,17985,51235
20220524,1451,17985,17990,17975,17985,96854
20220524,1452,17985,17990,17975,17985,51242
20220524,1453,17980,17990,17970,17985,44677
20220524,1454,17985,17990,17975,17980,45468
20220524,1455,17985,17990,17980,17990,16692
20220524,1456,17990,18005,17985,18000,59117
20220524,1457,18000,18005,18000,18005,38379
20220524,1458,18005,18010,18000,18000,31445
20220524,1459,18000,18010,17995,17995,37605
20220524,1500,17995,18005,17995,17995,32577
20220524,1501,17990,18005,17990,18005,31045
20220524,1502,18010,18010,17995,18005,33224
20220524,1503,18005,18025,18005,18020,88546
20220524,1504,18025,18035,18020,18030,93509
20220524,1505,18030,18035,18020,18025,42565
20220524,1506,18025,18035,18015,18020,50053
20220524,1507,18025,18030,18015,18020,7138
20220524,1508,18020,18020,18010,18010,14309
20220524,1509,18005,18015,18005,18010,18764
20220524,1510,18005,18010,17985,17995,69847
20220524,1511,17990,18000,17985,17995,13302
20220524,1512,18000,18005,17980,17980,25746
20220524,1513,17980,17990,17980,17985,23336
20220524,1514,17980,17990,17980,17985,13378
20220524,1515,17990,17990,17975,17980,36678
20220524,1516,17975,18000,17975,17995,34038
20220524,1517,17990,18000,17990,17990,69356
20220524,1518,17995,18000,17990,17995,23108
20220524,1519,17990,17995,17985,17990,41970
20220524,1520,17985,17990,17975,17980,87329
20220524,1530,17970,17970,17970,17970,348289