날짜,시간,시가,고가,저가,종가,거래량
20220316,0901,19145,19150,19080,19105,733261
20220316,0902,19105,19105,19060,19060,332442
20220316,0903,19060,19095,19050,19095,236774
20220316,0904,19090,19095,19065,19080,166756
20220316,0905,19070,19070,19035,19040,197022
20220316,0906,19040,19060,19030,19055,138549
20220316,0907,19060,19085,19055,19075,137822
20220316,0908,19075,19090,19070,19080,93517
20220316,0909,19080,19085,19050,19065,107611
20220316,0910,19070,19075,19055,19070,110363
20220316,0911,19070,19070,19040,19050,108590
20220316,0912,19050,19065,19030,19035,102493
20220316,0913,19030,19035,19000,19020,203182
20220316,0914,19020,19025,19000,19020,128168
20220316,0915,19025,19035,19015,19020,126936
20220316,0916,19015,19020,18995,19000,205101
20220316,0917,19000,19005,18970,18980,167311
20220316,0918,18975,18995,18965,18970,156390
20220316,0919,18970,18995,18970,18990,63087
20220316,0920,18990,19005,18980,19000,167024
20220316,0921,19000,19005,18970,18975,53957
20220316,0922,18975,18980,18950,18955,230735
20220316,0923,18955,18960,18950,18955,115265
20220316,0924,18955,18985,18950,18975,91792
20220316,0925,18975,18990,18975,18990,68674
20220316,0926,18990,18995,18975,18985,45913
20220316,0927,18980,18990,18960,18970,66817
20220316,0928,18970,18985,18970,18975,122379
20220316,0929,18975,18995,18975,18990,68980
20220316,0930,18990,19000,18985,18990,75578
20220316,0931,18995,19020,18990,19015,144042
20220316,0932,19010,19030,19010,19015,92966
20220316,0933,19020,19020,18990,18990,91156
20220316,0934,18995,18995,18970,18985,56975
20220316,0935,18985,18995,18965,18970,37269
20220316,0936,18970,18970,18960,18965,67776
20220316,0937,18965,18990,18965,18990,75053
20220316,0938,18990,18995,18960,18965,57452
20220316,0939,18970,18970,18940,18970,127215
20220316,0940,18965,18975,18950,18955,79503
20220316,0941,18950,18960,18930,18930,95885
20220316,0942,18935,18960,18930,18955,55253
20220316,0943,18955,18965,18945,18955,79904
20220316,0944,18950,18955,18935,18935,55759
20220316,0945,18935,18950,18920,18925,66262
20220316,0946,18930,18945,18925,18935,51270
20220316,0947,18940,18945,18915,18915,137016
20220316,0948,18915,18915,18895,18905,366129
20220316,0949,18905,18905,18875,18885,167147
20220316,0950,18885,18885,18865,18865,98304
20220316,0951,18865,18885,18850,18875,202753
20220316,0952,18875,18900,18865,18900,110023
20220316,0953,18895,18900,18875,18880,58621
20220316,0954,18880,18885,18870,18880,27572
20220316,0955,18880,18895,18880,18890,43003
20220316,0956,18890,18905,18880,18895,54052
20220316,0957,18895,18920,18895,18910,98169
20220316,0958,18910,18925,18910,18925,53644
20220316,0959,18920,18935,18910,18915,123890
20220316,1000,18920,18920,18900,18905,43955
20220316,1001,18910,18930,18905,18920,30152
20220316,1002,18920,18925,18900,18905,17415
20220316,1003,18905,18925,18905,18920,37291
20220316,1004,18915,18915,18910,18915,46203
20220316,1005,18915,18930,18915,18930,70649
20220316,1006,18935,18955,18930,18955,203365
20220316,1007,18950,18965,18945,18945,96757
20220316,1008,18955,18955,18930,18945,42098
20220316,1009,18945,18960,18945,18955,25276
20220316,1010,18955,18960,18935,18940,46655
20220316,1011,18950,18950,18930,18930,23117
20220316,1012,18930,18935,18925,18925,35456
20220316,1013,18925,18930,18915,18925,15741
20220316,1014,18920,18950,18920,18945,28255
20220316,1015,18945,18955,18940,18950,27269
20220316,1016,18950,18950,18920,18925,32329
20220316,1017,18930,18950,18925,18930,17718
20220316,1018,18930,18935,18915,18925,27273
20220316,1019,18930,18935,18925,18930,20022
20220316,1020,18930,18960,18925,18955,50615
20220316,1021,18955,18970,18955,18965,69156
20220316,1022,18965,18980,18955,18960,48937
20220316,1023,18960,18965,18950,18960,10550
20220316,1024,18950,18965,18945,18965,13607
20220316,1025,18965,18990,18960,18980,76157
20220316,1026,18980,18985,18975,18980,23536
20220316,1027,18985,19000,18980,18990,103064
20220316,1028,18990,19000,18970,18980,75217
20220316,1029,18980,18985,18970,18975,60260
20220316,1030,18975,18980,18965,18970,42201
20220316,1031,18975,18990,18950,18955,74835
20220316,1032,18950,18965,18940,18960,32017
20220316,1033,18955,18955,18920,18920,58714
20220316,1034,18915,18940,18915,18935,68408
20220316,1035,18935,18935,18925,18935,8289
20220316,1036,18925,18945,18925,18945,33899
20220316,1037,18945,18950,18925,18935,32615
20220316,1038,18940,18945,18920,18920,40143
20220316,1039,18920,18930,18915,18925,26318
20220316,1040,18925,18930,18920,18920,19810
20220316,1041,18915,18930,18915,18925,46768
20220316,1042,18930,18935,18925,18925,26678
20220316,1043,18925,18930,18920,18925,11984
20220316,1044,18925,18935,18925,18935,37276
20220316,1045,18930,18930,18900,18900,113628
20220316,1046,18905,18910,18885,18900,89655
20220316,1047,18895,18910,18895,18900,35480
20220316,1048,18905,18910,18900,18910,21729
20220316,1049,18915,18930,18915,18930,49115
20220316,1050,18930,18935,18920,18925,11527
20220316,1051,18925,18940,18920,18940,99810
20220316,1052,18940,18955,18940,18955,68620
20220316,1053,18955,18960,18950,18955,33577
20220316,1054,18955,18965,18955,18965,22635
20220316,1055,18960,18960,18945,18955,19814
20220316,1056,18955,18960,18955,18955,20118
20220316,1057,18960,18965,18960,18965,42934
20220316,1058,18965,18995,18965,18980,56432
20220316,1059,18985,18995,18985,18995,38150
20220316,1100,18995,19015,18995,19010,140294
20220316,1101,19010,19025,18995,19015,216520
20220316,1102,19020,19030,19020,19025,94116
20220316,1103,19025,19030,19010,19015,83206
20220316,1104,19015,19025,19015,19020,25513
20220316,1105,19020,19035,19020,19030,89283
20220316,1106,19035,19045,19025,19030,83881
20220316,1107,19030,19035,19020,19020,29053
20220316,1108,19020,19025,19015,19020,33449
20220316,1109,19020,19025,19010,19015,32806
20220316,1110,19015,19025,19015,19020,38401
20220316,1111,19020,19055,19020,19050,120868
20220316,1112,19050,19055,19040,19045,45771
20220316,1113,19045,19060,19045,19045,38864
20220316,1114,19045,19060,19045,19055,59474
20220316,1115,19055,19070,19055,19065,117987
20220316,1116,19065,19070,19045,19055,49137
20220316,1117,19050,19055,19040,19040,15405
20220316,1118,19040,19045,19035,19040,31663
20220316,1119,19040,19045,19030,19045,26329
20220316,1120,19045,19045,19025,19030,25679
20220316,1121,19025,19025,19015,19020,57748
20220316,1122,19020,19020,19010,19010,29046
20220316,1123,19010,19010,19000,19005,47254
20220316,1124,19005,19010,18995,19010,30445
20220316,1125,19010,19020,19010,19015,17899
20220316,1126,19015,19015,19005,19010,29215
20220316,1127,19015,19020,19010,19015,8855
20220316,1128,19015,19020,19005,19010,31093
20220316,1129,19010,19020,19005,19020,18996
20220316,1130,19020,19020,19010,19015,24040
20220316,1131,19015,19020,19010,19010,66052
20220316,1132,19010,19020,19005,19010,4599
20220316,1133,19010,19020,19010,19015,4220
20220316,1134,19020,19020,19000,19005,29350
20220316,1135,19005,19010,19000,19000,52813
20220316,1136,19000,19000,18980,19000,36813
20220316,1137,19005,19005,18995,19000,12727
20220316,1138,19000,19000,18995,19000,19013
20220316,1139,19000,19015,19000,19010,23894
20220316,1140,19010,19015,19005,19015,18694
20220316,1141,19010,19020,19010,19010,38211
20220316,1142,19015,19025,19010,19020,34055
20220316,1143,19020,19040,19020,19035,43174
20220316,1144,19035,19035,19015,19020,36747
20220316,1145,19020,19025,19015,19015,8460
20220316,1146,19015,19025,19015,19025,32689
20220316,1147,19025,19030,19020,19025,17994
20220316,1148,19025,19035,19025,19035,35095
20220316,1149,19035,19045,19025,19040,20456
20220316,1150,19040,19045,19030,19030,15276
20220316,1151,19030,19030,19015,19020,3295
20220316,1152,19020,19020,19010,19015,7802
20220316,1153,19010,19010,18990,18995,32214
20220316,1154,18995,19005,18995,19000,54667
20220316,1155,19000,19000,18985,18985,24982
20220316,1156,18985,18990,18980,18985,38430
20220316,1157,18980,18980,18960,18965,96090
20220316,1158,18965,18975,18965,18970,14729
20220316,1159,18975,18975,18960,18975,29836
20220316,1200,18975,18985,18975,18980,30306
20220316,1201,18980,18985,18970,18980,23112
20220316,1202,18985,18995,18980,18980,47903
20220316,1203,18980,18985,18975,18980,22609
20220316,1204,18980,18980,18975,18975,10293
20220316,1205,18975,18975,18955,18965,34590
20220316,1206,18965,18965,18955,18960,8368
20220316,1207,18960,18960,18940,18955,58608
20220316,1208,18950,18965,18930,18935,80953
20220316,1209,18935,18940,18925,18935,49436
20220316,1210,18930,18940,18925,18940,8165
20220316,1211,18935,18950,18935,18945,40305
20220316,1212,18940,18940,18930,18940,22928
20220316,1213,18935,18955,18935,18950,27377
20220316,1214,18945,18960,18940,18955,22515
20220316,1215,18955,18955,18950,18955,74371
20220316,1216,18955,18955,18940,18950,45043
20220316,1217,18945,18950,18940,18945,13143
20220316,1218,18940,18940,18935,18935,33583
20220316,1219,18935,18960,18935,18960,69405
20220316,1220,18960,18970,18960,18970,35761
20220316,1221,18965,18975,18965,18965,28216
20220316,1222,18970,18970,18960,18965,7799
20220316,1223,18965,18965,18955,18965,29591
20220316,1224,18960,18995,18960,18995,56458
20220316,1225,18995,18995,18980,18990,20803
20220316,1226,18990,19000,18990,18995,43889
20220316,1227,18995,19020,18990,19005,127052
20220316,1228,19010,19020,19005,19010,12078
20220316,1229,19010,19010,19000,19005,36612
20220316,1230,19000,19010,18995,18995,13300
20220316,1231,19000,19000,18985,18990,17319
20220316,1232,18990,18990,18980,18985,22566
20220316,1233,18985,18990,18980,18985,8428
20220316,1234,18985,18995,18975,18975,10704
20220316,1235,18985,18985,18975,18975,781
20220316,1236,18975,18990,18975,18985,9418
20220316,1237,18990,19015,18990,19010,66577
20220316,1238,19015,19020,19005,19010,19114
20220316,1239,19010,19015,19005,19005,8960
20220316,1240,19005,19015,19005,19010,72125
20220316,1241,19005,19010,18990,19000,21354
20220316,1242,19000,19005,18995,19005,6123
20220316,1243,19005,19010,19005,19005,368
20220316,1244,19005,19005,19000,19000,7144
20220316,1245,19005,19005,19000,19000,11731
20220316,1246,18995,19000,18995,19000,18890
20220316,1247,19000,19005,19000,19005,2508
20220316,1248,19005,19010,19005,19010,25752
20220316,1249,19015,19030,19010,19025,58889
20220316,1250,19030,19030,19015,19020,21936
20220316,1251,19020,19020,19010,19015,19398
20220316,1252,19010,19030,19010,19015,29567
20220316,1253,19010,19015,19005,19010,4302
20220316,1254,19010,19020,19005,19005,15769
20220316,1255,19005,19010,18995,19000,16377
20220316,1256,19000,19020,19000,19020,18479
20220316,1257,19015,19030,19010,19030,36013
20220316,1258,19030,19030,19015,19015,3458
20220316,1259,19015,19020,19015,19015,11985
20220316,1300,19015,19020,19015,19020,9892
20220316,1301,19020,19025,19020,19020,12651
20220316,1302,19015,19020,19010,19020,8780
20220316,1303,19020,19025,19015,19020,9583
20220316,1304,19015,19015,19010,19010,13248
20220316,1305,19015,19025,19015,19020,11762
20220316,1306,19020,19025,19020,19020,18791
20220316,1307,19020,19025,19020,19025,7830
20220316,1308,19025,19035,19025,19030,30541
20220316,1309,19030,19030,19025,19025,12295
20220316,1310,19030,19040,19025,19040,27081
20220316,1311,19035,19040,19035,19040,28352
20220316,1312,19040,19050,19040,19045,17485
20220316,1313,19045,19045,19030,19030,39839
20220316,1314,19030,19030,19020,19025,9487
20220316,1315,19025,19035,19025,19025,6446
20220316,1316,19025,19025,19010,19015,20636
20220316,1317,19015,19015,19005,19010,24752
20220316,1318,19015,19015,19005,19010,19189
20220316,1319,19010,19015,19005,19015,5456
20220316,1320,19010,19015,19005,19010,6568
20220316,1321,19010,19015,19010,19010,11003
20220316,1322,19015,19020,19015,19015,16617
20220316,1323,19015,19020,19010,19010,6346
20220316,1324,19005,19005,19000,19000,26206
20220316,1325,19005,19015,19000,19015,23266
20220316,1326,19010,19020,19010,19020,23352
20220316,1327,19020,19030,19020,19025,13637
20220316,1328,19025,19030,19020,19020,16705
20220316,1329,19020,19030,19020,19025,6229
20220316,1330,19025,19035,19020,19020,48222
20220316,1331,19025,19030,19015,19020,15221
20220316,1332,19015,19020,19010,19015,24853
20220316,1333,19015,19030,19015,19025,28080
20220316,1334,19025,19025,19020,19020,5389
20220316,1335,19015,19020,19015,19020,34894
20220316,1336,19020,19025,19020,19025,55855
20220316,1337,19025,19025,19025,19025,19826
20220316,1338,19025,19035,19025,19030,7064
20220316,1339,19030,19035,19025,19035,14768
20220316,1340,19035,19040,19035,19035,11450
20220316,1341,19035,19040,19030,19035,19063
20220316,1342,19030,19035,19030,19035,36606
20220316,1343,19035,19045,19035,19040,31941
20220316,1344,19040,19040,19030,19030,26629
20220316,1345,19030,19035,19030,19030,2269
20220316,1346,19030,19045,19030,19045,24184
20220316,1347,19045,19055,19045,19055,94690
20220316,1348,19050,19055,19045,19045,29559
20220316,1349,19045,19045,19040,19040,3884
20220316,1350,19040,19050,19035,19050,20203
20220316,1351,19050,19065,19050,19065,111908
20220316,1352,19065,19070,19060,19060,65881
20220316,1353,19060,19060,19050,19055,21102
20220316,1354,19055,19070,19055,19070,51373
20220316,1355,19065,19070,19055,19065,23005
20220316,1356,19065,19070,19065,19070,24490
20220316,1357,19075,19080,19065,19065,38142
20220316,1358,19065,19070,19060,19060,25027
20220316,1359,19060,19060,19050,19050,26562
20220316,1400,19050,19050,19040,19045,8760
20220316,1401,19050,19075,19045,19070,81795
20220316,1402,19075,19090,19075,19090,125172
20220316,1403,19085,19095,19080,19080,82006
20220316,1404,19080,19090,19080,19085,12858
20220316,1405,19080,19090,19075,19085,29810
20220316,1406,19085,19100,19085,19095,34634
20220316,1407,19095,19095,19085,19095,30676
20220316,1408,19095,19095,19080,19090,26047
20220316,1409,19090,19090,19080,19085,7152
20220316,1410,19085,19090,19085,19090,14516
20220316,1411,19090,19090,19085,19085,10420
20220316,1412,19085,19095,19080,19095,14478
20220316,1413,19095,19095,19085,19090,26820
20220316,1414,19085,19095,19075,19075,70170
20220316,1415,19075,19085,19070,19080,47422
20220316,1416,19075,19090,19075,19085,16387
20220316,1417,19085,19105,19085,19105,76774
20220316,1418,19105,19125,19105,19110,110542
20220316,1419,19110,19115,19100,19115,45566
20220316,1420,19110,19145,19110,19145,231847
20220316,1421,19150,19165,19145,19150,290711
20220316,1422,19150,19150,19135,19140,108057
20220316,1423,19145,19155,19135,19140,108823
20220316,1424,19135,19145,19130,19140,79524
20220316,1425,19135,19150,19135,19145,80712
20220316,1426,19145,19170,19145,19160,111267
20220316,1427,19160,19160,19140,19145,49673
20220316,1428,19140,19155,19140,19150,83722
20220316,1429,19150,19150,19135,19135,30056
20220316,1430,19140,19155,19135,19155,67189
20220316,1431,19160,19160,19140,19145,52814
20220316,1432,19150,19155,19140,19145,44987
20220316,1433,19145,19150,19135,19140,48759
20220316,1434,19145,19155,19140,19155,60506
20220316,1435,19155,19180,19155,19175,210396
20220316,1436,19180,19185,19170,19180,134174
20220316,1437,19180,19185,19165,19175,96251
20220316,1438,19175,19175,19160,19165,81179
20220316,1439,19170,19175,19160,19175,54922
20220316,1440,19175,19190,19175,19185,73961
20220316,1441,19185,19210,19180,19205,237390
20220316,1442,19210,19225,19210,19215,134095
20220316,1443,19215,19230,19210,19225,87681
20220316,1444,19230,19250,19225,19245,69955
20220316,1445,19250,19270,19240,19270,488502
20220316,1446,19275,19290,19265,19285,167732
20220316,1447,19280,19330,19280,19320,235773
20220316,1448,19315,19340,19295,19310,161865
20220316,1449,19310,19320,19285,19290,133192
20220316,1450,19285,19300,19280,19285,87767
20220316,1451,19280,19290,19260,19270,87286
20220316,1452,19265,19275,19250,19255,206703
20220316,1453,19250,19265,19245,19250,34635
20220316,1454,19245,19265,19240,19255,101827
20220316,1455,19260,19265,19250,19260,73110
20220316,1456,19255,19260,19250,19250,29184
20220316,1457,19255,19255,19230,19250,47717
20220316,1458,19255,19255,19230,19255,74817
20220316,1459,19255,19265,19255,19260,63258
20220316,1500,19260,19265,19250,19265,99100
20220316,1501,19265,19270,19250,19270,109915
20220316,1502,19270,19285,19265,19265,90866
20220316,1503,19270,19270,19255,19270,29540
20220316,1504,19270,19270,19255,19255,11707
20220316,1505,19255,19260,19245,19260,21676
20220316,1506,19260,19265,19250,19265,36543
20220316,1507,19260,19275,19260,19270,62116
20220316,1508,19265,19275,19255,19275,30259
20220316,1509,19265,19265,19250,19255,16136
20220316,1510,19255,19260,19245,19260,41087
20220316,1511,19260,19260,19250,19255,3170
20220316,1512,19260,19275,19255,19275,21804
20220316,1513,19270,19280,19260,19275,44192
20220316,1514,19275,19275,19255,19270,50602
20220316,1515,19270,19270,19255,19265,33903
20220316,1516,19265,19270,19250,19270,32571
20220316,1517,19265,19280,19265,19270,74870
20220316,1518,19270,19295,19270,19285,79967
20220316,1519,19285,19300,19280,19295,148969
20220316,1520,19300,19300,19280,19285,76228
20220316,1530,19290,19290,19290,19290,410393