날짜,시간,시가,고가,저가,종가,거래량
20220315,0901,18910,18910,18830,18835,625417
20220315,0902,18850,18890,18845,18870,172612
20220315,0903,18880,18925,18850,18875,157397
20220315,0904,18880,18905,18870,18900,116221
20220315,0905,18905,18915,18885,18915,100999
20220315,0906,18920,18980,18920,18975,209702
20220315,0907,18970,19000,18960,18975,118599
20220315,0908,18975,19005,18975,18990,48532
20220315,0909,18995,19005,18975,19005,59292
20220315,0910,19000,19015,18995,19000,39464
20220315,0911,19000,19010,18960,18970,69524
20220315,0912,18970,18980,18955,18970,62223
20220315,0913,18970,18970,18940,18965,35630
20220315,0914,18960,18960,18905,18915,65624
20220315,0915,18915,18930,18905,18920,35677
20220315,0916,18915,18940,18900,18905,69729
20220315,0917,18905,18905,18865,18875,125464
20220315,0918,18880,18895,18865,18895,109006
20220315,0919,18895,18900,18870,18880,51472
20220315,0920,18885,18920,18875,18920,46265
20220315,0921,18920,18925,18900,18915,56201
20220315,0922,18915,18940,18905,18940,72856
20220315,0923,18935,18955,18925,18930,84363
20220315,0924,18930,18945,18920,18940,64216
20220315,0925,18940,18940,18895,18910,52460
20220315,0926,18915,18965,18915,18950,96061
20220315,0927,18950,18955,18940,18955,20219
20220315,0928,18950,18975,18950,18970,36141
20220315,0929,18970,18975,18950,18970,29910
20220315,0930,18965,18970,18950,18960,30965
20220315,0931,18960,18985,18955,18985,136272
20220315,0932,18985,18985,18960,18975,28031
20220315,0933,18975,18975,18935,18975,98278
20220315,0934,18975,18985,18960,18960,32963
20220315,0935,18960,18970,18940,18960,30753
20220315,0936,18960,18965,18940,18955,43402
20220315,0937,18950,18980,18950,18980,34068
20220315,0938,18980,18995,18980,18990,55873
20220315,0939,18990,18990,18970,18980,38629
20220315,0940,18980,18985,18955,18960,44631
20220315,0941,18955,18960,18935,18950,67009
20220315,0942,18950,18975,18940,18970,35313
20220315,0943,18965,18970,18940,18945,18845
20220315,0944,18945,18960,18945,18950,6156
20220315,0945,18955,18970,18955,18965,4696
20220315,0946,18965,18980,18960,18970,19098
20220315,0947,18970,19005,18970,19000,63663
20220315,0948,18995,19005,18990,19005,19598
20220315,0949,19000,19005,18985,18985,68209
20220315,0950,18985,18995,18980,18985,19453
20220315,0951,18985,18995,18975,18990,16435
20220315,0952,18990,19000,18980,18980,10452
20220315,0953,18985,18990,18970,18970,19115
20220315,0954,18970,18970,18955,18965,57260
20220315,0955,18965,18980,18955,18975,74541
20220315,0956,18975,18995,18970,18980,28742
20220315,0957,18975,18975,18950,18950,49552
20220315,0958,18945,18950,18920,18920,92000
20220315,0959,18925,18940,18910,18930,41235
20220315,1000,18935,18950,18930,18940,7059
20220315,1001,18945,18955,18935,18935,71848
20220315,1002,18935,18955,18935,18945,12790
20220315,1003,18950,18955,18950,18955,13915
20220315,1004,18955,18975,18955,18970,70016
20220315,1005,18975,18985,18965,18975,28241
20220315,1006,18980,18980,18960,18965,14982
20220315,1007,18965,18965,18950,18965,16379
20220315,1008,18965,18980,18965,18975,4738
20220315,1009,18970,18975,18960,18965,2814
20220315,1010,18965,18965,18945,18950,13105
20220315,1011,18945,18955,18945,18950,15357
20220315,1012,18960,18965,18950,18955,17821
20220315,1013,18955,18960,18940,18945,35517
20220315,1014,18950,18955,18940,18945,4360
20220315,1015,18945,18955,18940,18945,22395
20220315,1016,18950,18955,18935,18935,43441
20220315,1017,18935,18935,18905,18915,107570
20220315,1018,18915,18920,18895,18900,148746
20220315,1019,18900,18910,18895,18905,23563
20220315,1020,18900,18905,18875,18880,85660
20220315,1021,18875,18905,18875,18905,59757
20220315,1022,18905,18905,18890,18890,90633
20220315,1023,18895,18900,18885,18890,21560
20220315,1024,18890,18925,18885,18920,26115
20220315,1025,18920,18930,18915,18925,24096
20220315,1026,18925,18945,18915,18920,122739
20220315,1027,18920,18930,18915,18930,12991
20220315,1028,18930,18940,18925,18925,31969
20220315,1029,18925,18925,18900,18900,65243
20220315,1030,18900,18910,18875,18885,76741
20220315,1031,18885,18900,18875,18890,62891
20220315,1032,18880,18890,18855,18870,126375
20220315,1033,18870,18875,18835,18855,233355
20220315,1034,18855,18865,18845,18850,35076
20220315,1035,18850,18860,18830,18830,104754
20220315,1036,18830,18830,18745,18770,425796
20220315,1037,18775,18790,18750,18790,151802
20220315,1038,18790,18810,18780,18810,98470
20220315,1039,18810,18820,18785,18795,49458
20220315,1040,18790,18805,18780,18790,140702
20220315,1041,18795,18815,18785,18805,69926
20220315,1042,18805,18820,18785,18785,78995
20220315,1043,18785,18800,18775,18795,74156
20220315,1044,18785,18800,18785,18790,39780
20220315,1045,18790,18810,18775,18775,139957
20220315,1046,18770,18775,18740,18755,236944
20220315,1047,18750,18780,18750,18765,72785
20220315,1048,18765,18770,18740,18750,100380
20220315,1049,18750,18755,18730,18735,187385
20220315,1050,18740,18750,18725,18745,92563
20220315,1051,18740,18760,18730,18760,59336
20220315,1052,18760,18775,18750,18755,73002
20220315,1053,18755,18760,18740,18745,38644
20220315,1054,18755,18755,18730,18735,81512
20220315,1055,18730,18730,18680,18695,391805
20220315,1056,18695,18715,18655,18660,222398
20220315,1057,18655,18675,18625,18675,134160
20220315,1058,18670,18675,18640,18665,43546
20220315,1059,18665,18685,18660,18675,38198
20220315,1100,18680,18695,18675,18695,32972
20220315,1101,18690,18715,18685,18705,129893
20220315,1102,18700,18725,18700,18715,107594
20220315,1103,18720,18725,18705,18725,35341
20220315,1104,18725,18725,18700,18710,32905
20220315,1105,18715,18740,18710,18735,77074
20220315,1106,18735,18765,18730,18750,125211
20220315,1107,18745,18755,18730,18745,10298
20220315,1108,18745,18775,18745,18760,122216
20220315,1109,18765,18775,18765,18775,123288
20220315,1110,18770,18780,18765,18770,24178
20220315,1111,18770,18805,18765,18805,71367
20220315,1112,18800,18810,18790,18795,74045
20220315,1113,18800,18800,18785,18800,81145
20220315,1114,18805,18850,18805,18835,176431
20220315,1115,18840,18840,18830,18830,82153
20220315,1116,18830,18845,18825,18845,70616
20220315,1117,18845,18865,18840,18850,110026
20220315,1118,18850,18855,18825,18825,78833
20220315,1119,18830,18840,18810,18825,36462
20220315,1120,18820,18825,18805,18815,52701
20220315,1121,18815,18830,18805,18805,37374
20220315,1122,18800,18805,18790,18800,34076
20220315,1123,18800,18805,18785,18790,32390
20220315,1124,18790,18805,18785,18805,32037
20220315,1125,18810,18830,18805,18825,20753
20220315,1126,18825,18825,18800,18815,35754
20220315,1127,18820,18840,18815,18835,74228
20220315,1128,18835,18835,18820,18830,21120
20220315,1129,18835,18860,18835,18855,119280
20220315,1130,18850,18880,18845,18875,80132
20220315,1131,18880,18895,18855,18865,110569
20220315,1132,18865,18875,18865,18875,37512
20220315,1133,18875,18880,18855,18855,43235
20220315,1134,18855,18895,18855,18875,29143
20220315,1135,18875,18880,18865,18880,40896
20220315,1136,18880,18905,18880,18900,108459
20220315,1137,18900,18925,18890,18920,176844
20220315,1138,18920,18930,18910,18920,96024
20220315,1139,18915,18920,18900,18905,49053
20220315,1140,18910,18920,18905,18905,17983
20220315,1141,18905,18915,18895,18895,24601
20220315,1142,18895,18910,18890,18905,26384
20220315,1143,18905,18915,18900,18915,29403
20220315,1144,18910,18915,18880,18885,28023
20220315,1145,18885,18885,18870,18875,38496
20220315,1146,18875,18890,18870,18885,26400
20220315,1147,18875,18875,18865,18865,21176
20220315,1148,18865,18875,18860,18870,10383
20220315,1149,18865,18895,18865,18890,28454
20220315,1150,18885,18900,18880,18885,7975
20220315,1151,18885,18900,18875,18900,33290
20220315,1152,18900,18900,18890,18890,28132
20220315,1153,18895,18895,18885,18885,5259
20220315,1154,18885,18890,18865,18870,11695
20220315,1155,18870,18875,18865,18870,6794
20220315,1156,18870,18875,18865,18870,6661
20220315,1157,18870,18875,18865,18870,17656
20220315,1158,18870,18870,18860,18870,41221
20220315,1159,18870,18875,18845,18855,22971
20220315,1200,18860,18880,18860,18875,8261
20220315,1201,18880,18885,18870,18885,18014
20220315,1202,18885,18905,18885,18890,23667
20220315,1203,18890,18890,18880,18880,12626
20220315,1204,18875,18880,18865,18875,4942
20220315,1205,18875,18885,18870,18885,16379
20220315,1206,18885,18900,18880,18890,5575
20220315,1207,18890,18895,18880,18880,17475
20220315,1208,18880,18885,18870,18880,12915
20220315,1209,18880,18880,18865,18875,23666
20220315,1210,18875,18885,18875,18880,12391
20220315,1211,18885,18885,18880,18880,8370
20220315,1212,18880,18880,18875,18880,5873
20220315,1213,18880,18895,18880,18880,11395
20220315,1214,18880,18880,18865,18880,10250
20220315,1215,18880,18885,18875,18875,3603
20220315,1216,18870,18875,18860,18865,35102
20220315,1217,18865,18875,18860,18870,12037
20220315,1218,18865,18875,18860,18865,13539
20220315,1219,18865,18875,18860,18865,10425
20220315,1220,18860,18860,18850,18860,9239
20220315,1221,18855,18860,18840,18850,10640
20220315,1222,18850,18870,18845,18870,9088
20220315,1223,18865,18880,18865,18875,16810
20220315,1224,18875,18885,18870,18880,7757
20220315,1225,18880,18885,18875,18880,6561
20220315,1226,18880,18885,18845,18860,59612
20220315,1227,18860,18875,18860,18870,13554
20220315,1228,18870,18880,18870,18880,3567
20220315,1229,18880,18885,18870,18870,4606
20220315,1230,18870,18875,18860,18875,6389
20220315,1231,18875,18885,18875,18880,15388
20220315,1232,18880,18880,18865,18865,5164
20220315,1233,18870,18880,18865,18880,9566
20220315,1234,18880,18880,18860,18865,27533
20220315,1235,18865,18880,18860,18880,31328
20220315,1236,18880,18900,18880,18900,49375
20220315,1237,18900,18905,18890,18900,11976
20220315,1238,18900,18900,18885,18890,7623
20220315,1239,18890,18890,18875,18875,2984
20220315,1240,18880,18885,18875,18875,6617
20220315,1241,18870,18890,18870,18885,12516
20220315,1242,18885,18885,18850,18860,56776
20220315,1243,18860,18875,18855,18870,4053
20220315,1244,18865,18870,18860,18865,7543
20220315,1245,18860,18865,18860,18860,16888
20220315,1246,18860,18870,18860,18865,14397
20220315,1247,18865,18865,18855,18865,3171
20220315,1248,18860,18860,18840,18850,81019
20220315,1249,18850,18850,18840,18840,4645
20220315,1250,18840,18845,18830,18840,35401
20220315,1251,18835,18840,18830,18830,31594
20220315,1252,18835,18845,18835,18845,23712
20220315,1253,18840,18840,18825,18840,37316
20220315,1254,18840,18845,18840,18845,18041
20220315,1255,18845,18850,18840,18845,914
20220315,1256,18845,18845,18830,18835,36686
20220315,1257,18835,18835,18820,18825,22492
20220315,1258,18825,18835,18820,18825,6560
20220315,1259,18825,18830,18820,18825,12712
20220315,1300,18825,18835,18820,18830,6714
20220315,1301,18830,18835,18815,18825,34086
20220315,1302,18825,18845,18825,18840,33263
20220315,1303,18845,18845,18835,18840,12073
20220315,1304,18840,18840,18825,18840,3419
20220315,1305,18840,18840,18840,18840,6591
20220315,1306,18840,18845,18820,18825,21968
20220315,1307,18825,18825,18805,18815,25935
20220315,1308,18815,18815,18805,18810,12204
20220315,1309,18810,18815,18800,18805,7105
20220315,1310,18810,18820,18810,18820,7635
20220315,1311,18820,18830,18820,18830,5863
20220315,1312,18830,18830,18825,18830,16500
20220315,1313,18830,18840,18830,18840,17185
20220315,1314,18835,18845,18835,18840,3136
20220315,1315,18840,18855,18840,18855,42917
20220315,1316,18850,18860,18850,18855,33927
20220315,1317,18860,18865,18860,18860,13962
20220315,1318,18860,18865,18860,18860,2599
20220315,1319,18860,18870,18855,18865,20986
20220315,1320,18865,18875,18865,18875,29574
20220315,1321,18875,18880,18870,18870,4866
20220315,1322,18870,18875,18865,18875,9574
20220315,1323,18875,18885,18865,18870,19958
20220315,1324,18870,18875,18870,18870,5940
20220315,1325,18865,18870,18860,18865,16641
20220315,1326,18865,18890,18860,18890,13830
20220315,1327,18885,18890,18865,18865,8863
20220315,1328,18875,18875,18860,18860,13194
20220315,1329,18865,18870,18865,18865,16279
20220315,1330,18865,18865,18860,18865,19077
20220315,1331,18865,18875,18860,18870,41380
20220315,1332,18870,18880,18865,18880,15094
20220315,1333,18880,18885,18875,18875,14894
20220315,1334,18875,18880,18870,18880,18445
20220315,1335,18875,18890,18875,18885,19192
20220315,1336,18885,18890,18880,18885,22384
20220315,1337,18880,18885,18880,18880,2556
20220315,1338,18880,18900,18880,18900,32419
20220315,1339,18900,18900,18890,18895,5325
20220315,1340,18895,18900,18895,18900,20704
20220315,1341,18895,18900,18895,18900,4039
20220315,1342,18895,18895,18895,18895,9360
20220315,1343,18895,18895,18890,18895,5238
20220315,1344,18895,18895,18890,18890,10624
20220315,1345,18895,18900,18890,18900,9401
20220315,1346,18900,18900,18885,18895,47842
20220315,1347,18895,18895,18885,18890,4835
20220315,1348,18890,18895,18880,18885,14670
20220315,1349,18885,18895,18880,18895,18199
20220315,1350,18895,18895,18890,18895,10749
20220315,1351,18895,18900,18885,18895,6440
20220315,1352,18895,18900,18895,18895,13659
20220315,1353,18890,18900,18890,18895,3593
20220315,1354,18895,18900,18890,18890,3911
20220315,1355,18890,18895,18885,18895,3700
20220315,1356,18890,18895,18885,18895,10113
20220315,1357,18895,18895,18880,18885,17334
20220315,1358,18885,18890,18885,18890,15785
20220315,1359,18890,18895,18885,18895,11012
20220315,1400,18895,18900,18890,18895,5404
20220315,1401,18895,18895,18840,18860,78778
20220315,1402,18860,18870,18850,18870,55109
20220315,1403,18865,18875,18860,18870,22395
20220315,1404,18865,18875,18855,18855,17041
20220315,1405,18855,18870,18845,18850,13888
20220315,1406,18850,18870,18850,18870,2810
20220315,1407,18860,18860,18850,18850,8424
20220315,1408,18855,18865,18855,18855,3904
20220315,1409,18850,18865,18850,18865,12254
20220315,1410,18865,18865,18850,18860,4660
20220315,1411,18860,18865,18855,18865,3841
20220315,1412,18860,18860,18850,18855,14147
20220315,1413,18850,18855,18825,18830,54464
20220315,1414,18830,18845,18830,18840,27132
20220315,1415,18840,18850,18830,18845,50424
20220315,1416,18840,18855,18835,18855,11624
20220315,1417,18855,18865,18850,18860,24482
20220315,1418,18860,18870,18855,18870,26087
20220315,1419,18870,18870,18855,18860,17252
20220315,1420,18860,18865,18855,18855,5327
20220315,1421,18855,18855,18850,18855,8100
20220315,1422,18855,18865,18855,18860,5499
20220315,1423,18860,18865,18850,18850,15809
20220315,1424,18845,18870,18845,18870,22366
20220315,1425,18870,18875,18865,18875,9063
20220315,1426,18875,18875,18865,18870,13134
20220315,1427,18870,18880,18870,18880,23729
20220315,1428,18875,18875,18865,18865,11267
20220315,1429,18865,18870,18865,18870,5083
20220315,1430,18870,18875,18870,18875,1651
20220315,1431,18870,18870,18860,18870,8328
20220315,1432,18870,18875,18860,18865,23825
20220315,1433,18860,18860,18845,18850,19174
20220315,1434,18850,18850,18825,18845,47315
20220315,1435,18845,18860,18845,18860,18345
20220315,1436,18860,18870,18860,18870,9526
20220315,1437,18865,18870,18860,18865,5818
20220315,1438,18860,18860,18855,18855,5319
20220315,1439,18855,18855,18850,18850,6672
20220315,1440,18855,18855,18845,18850,8841
20220315,1441,18850,18850,18835,18840,24370
20220315,1442,18840,18855,18840,18855,16093
20220315,1443,18855,18855,18850,18855,4817
20220315,1444,18855,18860,18835,18840,18298
20220315,1445,18840,18845,18835,18835,15869
20220315,1446,18835,18835,18815,18830,42867
20220315,1447,18830,18835,18820,18825,23232
20220315,1448,18825,18830,18820,18825,14166
20220315,1449,18820,18825,18815,18825,18652
20220315,1450,18825,18840,18825,18840,32175
20220315,1451,18835,18840,18835,18835,13200
20220315,1452,18835,18835,18820,18820,24216
20220315,1453,18820,18825,18815,18820,17217
20220315,1454,18820,18820,18800,18805,46659
20220315,1455,18805,18810,18785,18785,112784
20220315,1456,18790,18805,18785,18795,43790
20220315,1457,18790,18810,18790,18800,51995
20220315,1458,18795,18800,18785,18795,38651
20220315,1459,18790,18805,18790,18800,9413
20220315,1500,18800,18810,18800,18805,15613
20220315,1501,18800,18810,18790,18795,13198
20220315,1502,18795,18800,18785,18785,31947
20220315,1503,18785,18790,18760,18770,47359
20220315,1504,18765,18770,18750,18760,44170
20220315,1505,18760,18760,18725,18745,250020
20220315,1506,18745,18750,18715,18720,64991
20220315,1507,18720,18745,18715,18745,35280
20220315,1508,18750,18750,18735,18745,38546
20220315,1509,18745,18750,18735,18740,24168
20220315,1510,18745,18750,18730,18745,20124
20220315,1511,18740,18770,18740,18765,81956
20220315,1512,18765,18780,18760,18770,36151
20220315,1513,18770,18775,18760,18770,45088
20220315,1514,18765,18770,18750,18755,19572
20220315,1515,18755,18755,18745,18750,14400
20220315,1516,18750,18770,18750,18760,34539
20220315,1517,18760,18765,18745,18750,15908
20220315,1518,18750,18750,18730,18730,74538
20220315,1519,18730,18735,18720,18730,44068
20220315,1520,18730,18750,18725,18740,81822
20220315,1530,18750,18750,18750,18750,155079