날짜,시간,시가,고가,저가,종가,거래량
20220530,0901,18750,18760,18725,18745,738161
20220530,0902,18745,18840,18725,18830,1128378
20220530,0903,18830,18845,18765,18765,424844
20220530,0904,18765,18810,18750,18810,378185
20220530,0905,18800,18810,18770,18770,153084
20220530,0906,18775,18800,18735,18735,166936
20220530,0907,18745,18765,18725,18745,331961
20220530,0908,18740,18740,18690,18715,364027
20220530,0909,18705,18745,18705,18730,123137
20220530,0910,18725,18730,18680,18690,125417
20220530,0911,18685,18705,18660,18660,226494
20220530,0912,18660,18670,18625,18635,196103
20220530,0913,18635,18660,18625,18655,68746
20220530,0914,18655,18655,18635,18650,94879
20220530,0915,18645,18660,18640,18660,50380
20220530,0916,18660,18670,18650,18660,123747
20220530,0917,18665,18695,18655,18685,203647
20220530,0918,18685,18690,18670,18680,121947
20220530,0919,18680,18685,18645,18650,95091
20220530,0920,18650,18660,18645,18655,29057
20220530,0921,18650,18660,18650,18660,16558
20220530,0922,18660,18695,18660,18695,116836
20220530,0923,18690,18725,18680,18720,118476
20220530,0924,18720,18745,18715,18715,186698
20220530,0925,18715,18720,18700,18715,34598
20220530,0926,18715,18740,18710,18725,82890
20220530,0927,18725,18735,18710,18715,43012
20220530,0928,18715,18720,18695,18695,50937
20220530,0929,18700,18730,18695,18700,42970
20220530,0930,18700,18705,18680,18685,53000
20220530,0931,18685,18685,18655,18660,101868
20220530,0932,18665,18670,18645,18655,158713
20220530,0933,18655,18670,18650,18670,63056
20220530,0934,18675,18675,18620,18625,155395
20220530,0935,18625,18635,18610,18620,96337
20220530,0936,18620,18625,18600,18615,248482
20220530,0937,18610,18635,18605,18630,141819
20220530,0938,18630,18650,18630,18645,56859
20220530,0939,18645,18660,18635,18640,72870
20220530,0940,18640,18645,18615,18620,139030
20220530,0941,18615,18615,18600,18610,82291
20220530,0942,18610,18620,18590,18615,195540
20220530,0943,18615,18630,18610,18620,88079
20220530,0944,18625,18645,18625,18645,48482
20220530,0945,18640,18660,18640,18645,67537
20220530,0946,18645,18670,18640,18665,57180
20220530,0947,18665,18680,18660,18660,60554
20220530,0948,18660,18675,18650,18675,23090
20220530,0949,18675,18690,18670,18680,42182
20220530,0950,18680,18685,18665,18670,40141
20220530,0951,18670,18670,18650,18655,38489
20220530,0952,18655,18675,18655,18655,29228
20220530,0953,18655,18660,18640,18645,42572
20220530,0954,18650,18675,18645,18675,70495
20220530,0955,18675,18700,18675,18695,123311
20220530,0956,18695,18700,18680,18695,39833
20220530,0957,18690,18690,18670,18675,17921
20220530,0958,18675,18680,18655,18655,35300
20220530,0959,18660,18660,18655,18660,15731
20220530,1000,18660,18665,18655,18665,18865
20220530,1001,18660,18665,18630,18640,44929
20220530,1002,18640,18645,18625,18630,46409
20220530,1003,18630,18650,18630,18645,15937
20220530,1004,18645,18670,18640,18665,16292
20220530,1005,18670,18680,18665,18665,51197
20220530,1006,18665,18680,18655,18675,11396
20220530,1007,18680,18690,18675,18685,41030
20220530,1008,18690,18690,18685,18690,24477
20220530,1009,18690,18690,18665,18670,10608
20220530,1010,18670,18685,18660,18685,34306
20220530,1011,18685,18695,18685,18685,33302
20220530,1012,18680,18715,18670,18715,184857
20220530,1013,18710,18720,18700,18705,61244
20220530,1014,18700,18710,18690,18710,42624
20220530,1015,18705,18715,18700,18705,18956
20220530,1016,18705,18715,18695,18710,70280
20220530,1017,18715,18735,18715,18730,80975
20220530,1018,18730,18740,18725,18730,132253
20220530,1019,18725,18740,18725,18740,49672
20220530,1020,18745,18745,18735,18745,78752
20220530,1021,18745,18765,18735,18755,127478
20220530,1022,18750,18760,18730,18730,84139
20220530,1023,18735,18740,18710,18715,42099
20220530,1024,18715,18725,18710,18720,16288
20220530,1025,18725,18730,18725,18725,20598
20220530,1026,18730,18730,18710,18715,72205
20220530,1027,18715,18725,18715,18720,4309
20220530,1028,18715,18730,18715,18725,24432
20220530,1029,18725,18745,18725,18745,43215
20220530,1030,18750,18750,18735,18740,25352
20220530,1031,18740,18755,18725,18730,49548
20220530,1032,18730,18735,18715,18730,30015
20220530,1033,18725,18725,18705,18715,35967
20220530,1034,18705,18720,18705,18720,37567
20220530,1035,18720,18725,18710,18720,37100
20220530,1036,18720,18745,18720,18725,54890
20220530,1037,18725,18745,18725,18740,19615
20220530,1038,18740,18760,18740,18745,66299
20220530,1039,18750,18755,18730,18740,24862
20220530,1040,18745,18745,18735,18745,7587
20220530,1041,18745,18760,18745,18755,45835
20220530,1042,18750,18760,18750,18755,45121
20220530,1043,18755,18760,18750,18750,17893
20220530,1044,18755,18775,18755,18770,192270
20220530,1045,18775,18790,18770,18770,173580
20220530,1046,18770,18775,18745,18750,54327
20220530,1047,18745,18745,18735,18740,33099
20220530,1048,18745,18755,18745,18755,19148
20220530,1049,18755,18755,18740,18745,15974
20220530,1050,18745,18745,18730,18730,19890
20220530,1051,18735,18745,18730,18730,26111
20220530,1052,18740,18745,18720,18725,33704
20220530,1053,18725,18735,18725,18735,8828
20220530,1054,18735,18735,18720,18735,16406
20220530,1055,18735,18735,18715,18725,18158
20220530,1056,18725,18725,18715,18715,46636
20220530,1057,18715,18720,18710,18710,51708
20220530,1058,18710,18710,18695,18710,52911
20220530,1059,18710,18715,18705,18715,55790
20220530,1100,18715,18715,18710,18715,16193
20220530,1101,18720,18725,18710,18715,16947
20220530,1102,18715,18730,18710,18725,15380
20220530,1103,18725,18740,18725,18735,32809
20220530,1104,18730,18735,18730,18735,20803
20220530,1105,18735,18745,18730,18740,43166
20220530,1106,18740,18755,18740,18750,43365
20220530,1107,18750,18760,18745,18755,27611
20220530,1108,18760,18760,18740,18740,14938
20220530,1109,18750,18760,18745,18755,17837
20220530,1110,18755,18760,18750,18750,17862
20220530,1111,18750,18760,18750,18755,57377
20220530,1112,18755,18765,18750,18765,41804
20220530,1113,18765,18775,18765,18765,35054
20220530,1114,18765,18770,18760,18770,14420
20220530,1115,18770,18780,18765,18770,117271
20220530,1116,18775,18785,18775,18785,27458
20220530,1117,18785,18785,18775,18775,40314
20220530,1118,18780,18785,18775,18780,28441
20220530,1119,18780,18800,18780,18795,122307
20220530,1120,18795,18810,18795,18805,194715
20220530,1121,18800,18815,18800,18810,73228
20220530,1122,18815,18850,18815,18845,515169
20220530,1123,18840,18850,18840,18850,127393
20220530,1124,18845,18860,18840,18850,230665
20220530,1125,18850,18850,18825,18830,92451
20220530,1126,18830,18840,18825,18840,52651
20220530,1127,18840,18855,18840,18840,79442
20220530,1128,18840,18845,18825,18830,112764
20220530,1129,18830,18835,18825,18830,38344
20220530,1130,18830,18835,18825,18830,78561
20220530,1131,18830,18830,18815,18815,78846
20220530,1132,18815,18820,18810,18810,25477
20220530,1133,18815,18820,18810,18815,44400
20220530,1134,18815,18820,18810,18810,16186
20220530,1135,18810,18815,18805,18810,47483
20220530,1136,18815,18820,18810,18815,35979
20220530,1137,18815,18820,18810,18820,4790
20220530,1138,18815,18830,18815,18830,43570
20220530,1139,18830,18830,18810,18810,59618
20220530,1140,18815,18820,18810,18810,32727
20220530,1141,18810,18815,18805,18810,81007
20220530,1142,18810,18810,18800,18800,23468
20220530,1143,18805,18810,18795,18805,32710
20220530,1144,18810,18815,18805,18810,9551
20220530,1145,18810,18820,18810,18815,18198
20220530,1146,18815,18815,18810,18810,16687
20220530,1147,18805,18805,18795,18800,14873
20220530,1148,18800,18810,18795,18805,9754
20220530,1149,18805,18810,18800,18805,5282
20220530,1150,18805,18815,18805,18810,5710
20220530,1151,18810,18815,18810,18810,6702
20220530,1152,18810,18815,18805,18810,7231
20220530,1153,18810,18810,18800,18805,9343
20220530,1154,18805,18820,18805,18815,19416
20220530,1155,18815,18820,18810,18810,8158
20220530,1156,18810,18815,18805,18805,3465
20220530,1157,18805,18805,18805,18805,7198
20220530,1158,18805,18805,18790,18800,45034
20220530,1159,18795,18820,18795,18820,31722
20220530,1200,18810,18820,18810,18815,9530
20220530,1201,18820,18820,18810,18810,8197
20220530,1202,18815,18820,18815,18820,54754
20220530,1203,18825,18825,18820,18820,19883
20220530,1204,18820,18820,18815,18820,26550
20220530,1205,18820,18825,18820,18825,68878
20220530,1206,18830,18830,18825,18830,23301
20220530,1207,18830,18835,18825,18830,65139
20220530,1208,18830,18830,18820,18820,28262
20220530,1209,18825,18825,18815,18815,26801
20220530,1210,18815,18815,18805,18810,36211
20220530,1211,18805,18805,18790,18800,38430
20220530,1212,18800,18800,18800,18800,14051
20220530,1213,18800,18800,18790,18790,54345
20220530,1214,18795,18795,18790,18795,13419
20220530,1215,18795,18805,18795,18795,24831
20220530,1216,18800,18805,18795,18805,12011
20220530,1217,18805,18805,18795,18795,4191
20220530,1218,18795,18800,18795,18795,7069
20220530,1219,18795,18800,18790,18790,38805
20220530,1220,18785,18800,18780,18785,19345
20220530,1221,18785,18795,18785,18790,15094
20220530,1222,18790,18800,18790,18800,40360
20220530,1223,18800,18810,18800,18800,24964
20220530,1224,18800,18805,18800,18800,1958
20220530,1225,18800,18800,18795,18800,6190
20220530,1226,18800,18810,18800,18810,17316
20220530,1227,18810,18815,18805,18810,10657
20220530,1228,18810,18810,18800,18800,13117
20220530,1229,18800,18805,18795,18795,4536
20220530,1230,18800,18800,18780,18790,18084
20220530,1231,18795,18800,18790,18790,3638
20220530,1232,18790,18795,18790,18795,3523
20220530,1233,18790,18795,18790,18790,1110
20220530,1234,18790,18800,18785,18795,13431
20220530,1235,18795,18805,18795,18800,10158
20220530,1236,18800,18800,18790,18790,2799
20220530,1237,18790,18800,18790,18800,5695
20220530,1238,18795,18810,18790,18810,11745
20220530,1239,18805,18815,18805,18810,22741
20220530,1240,18810,18820,18810,18815,4569
20220530,1241,18820,18825,18815,18825,36341
20220530,1242,18825,18830,18825,18830,32174
20220530,1243,18830,18835,18830,18830,14764
20220530,1244,18830,18835,18830,18830,30774
20220530,1245,18830,18840,18830,18840,41586
20220530,1246,18840,18840,18825,18830,25694
20220530,1247,18825,18835,18820,18825,29707
20220530,1248,18825,18835,18825,18825,6080
20220530,1249,18820,18830,18820,18830,5585
20220530,1250,18830,18840,18830,18840,16481
20220530,1251,18835,18845,18835,18840,80024
20220530,1252,18840,18840,18835,18840,9603
20220530,1253,18840,18845,18835,18840,28398
20220530,1254,18845,18845,18840,18845,7484
20220530,1255,18845,18855,18845,18850,307240
20220530,1256,18845,18855,18845,18845,3652
20220530,1257,18845,18850,18840,18845,25744
20220530,1258,18845,18850,18835,18840,12826
20220530,1259,18835,18845,18835,18835,12492
20220530,1300,18840,18845,18835,18845,6509
20220530,1301,18850,18850,18835,18840,6741
20220530,1302,18845,18850,18840,18845,5742
20220530,1303,18845,18860,18845,18855,91786
20220530,1304,18860,18860,18845,18850,37270
20220530,1305,18850,18860,18850,18855,50797
20220530,1306,18855,18865,18855,18865,31605
20220530,1307,18860,18870,18855,18865,89011
20220530,1308,18865,18870,18855,18860,84978
20220530,1309,18860,18865,18860,18860,22943
20220530,1310,18860,18865,18855,18865,39752
20220530,1311,18865,18870,18860,18860,35581
20220530,1312,18860,18860,18830,18835,63736
20220530,1313,18835,18835,18820,18825,57444
20220530,1314,18825,18855,18820,18845,51556
20220530,1315,18845,18855,18845,18850,48874
20220530,1316,18855,18860,18850,18855,86047
20220530,1317,18855,18855,18845,18850,79823
20220530,1318,18845,18845,18840,18840,7428
20220530,1319,18840,18850,18840,18840,4000
20220530,1320,18840,18845,18840,18840,4036
20220530,1321,18840,18845,18840,18840,4339
20220530,1322,18845,18845,18840,18840,8819
20220530,1323,18840,18840,18830,18830,8476
20220530,1324,18830,18835,18830,18835,9025
20220530,1325,18835,18840,18835,18840,51831
20220530,1326,18840,18850,18835,18850,5405
20220530,1327,18845,18850,18835,18840,8424
20220530,1328,18840,18845,18835,18835,17872
20220530,1329,18840,18840,18835,18840,44356
20220530,1330,18840,18845,18835,18840,63166
20220530,1331,18845,18845,18835,18845,8733
20220530,1332,18845,18850,18840,18845,5767
20220530,1333,18845,18850,18845,18845,23283
20220530,1334,18845,18845,18845,18845,1185
20220530,1335,18845,18850,18840,18840,20860
20220530,1336,18845,18865,18845,18860,310618
20220530,1337,18860,18870,18855,18865,133806
20220530,1338,18860,18865,18855,18855,3165
20220530,1339,18860,18860,18845,18855,23724
20220530,1340,18860,18860,18845,18845,33740
20220530,1341,18845,18845,18840,18840,32144
20220530,1342,18840,18840,18830,18830,6619
20220530,1343,18835,18835,18820,18820,25854
20220530,1344,18825,18830,18820,18825,6255
20220530,1345,18825,18825,18820,18825,827
20220530,1346,18825,18830,18820,18820,21620
20220530,1347,18825,18825,18815,18815,48599
20220530,1348,18815,18820,18810,18810,21348
20220530,1349,18810,18820,18810,18820,7836
20220530,1350,18825,18830,18820,18825,6634
20220530,1351,18830,18840,18825,18835,107991
20220530,1352,18835,18840,18830,18830,17470
20220530,1353,18830,18830,18825,18830,50823
20220530,1354,18835,18835,18830,18835,4545
20220530,1355,18830,18840,18830,18835,14945
20220530,1356,18835,18840,18830,18835,6831
20220530,1357,18835,18850,18835,18840,57891
20220530,1358,18840,18845,18835,18840,13151
20220530,1359,18840,18845,18840,18840,3935
20220530,1400,18840,18845,18840,18840,4952
20220530,1401,18845,18845,18830,18840,9504
20220530,1402,18840,18850,18840,18845,23159
20220530,1403,18845,18850,18840,18840,50614
20220530,1404,18840,18845,18835,18840,146365
20220530,1405,18840,18845,18835,18845,20718
20220530,1406,18845,18860,18840,18860,80020
20220530,1407,18855,18855,18840,18840,52692
20220530,1408,18840,18840,18835,18835,51469
20220530,1409,18835,18840,18830,18840,11961
20220530,1410,18840,18855,18840,18845,15539
20220530,1411,18845,18850,18840,18845,70109
20220530,1412,18850,18865,18845,18865,60952
20220530,1413,18865,18865,18860,18860,20965
20220530,1414,18865,18865,18855,18860,29898
20220530,1415,18855,18865,18850,18855,6557
20220530,1416,18860,18860,18845,18850,14066
20220530,1417,18850,18850,18840,18845,14310
20220530,1418,18845,18850,18845,18850,24096
20220530,1419,18850,18860,18845,18860,14797
20220530,1420,18855,18860,18855,18855,42550
20220530,1421,18855,18855,18840,18845,144469
20220530,1422,18840,18850,18840,18845,28988
20220530,1423,18845,18845,18840,18845,47757
20220530,1424,18845,18845,18840,18840,135984
20220530,1425,18840,18845,18835,18835,23771
20220530,1426,18835,18835,18825,18825,35961
20220530,1427,18830,18835,18825,18830,49777
20220530,1428,18830,18840,18830,18840,60988
20220530,1429,18840,18845,18835,18845,13945
20220530,1430,18850,18850,18835,18840,24336
20220530,1431,18840,18845,18835,18835,35730
20220530,1432,18835,18850,18835,18845,13520
20220530,1433,18845,18845,18835,18840,27787
20220530,1434,18845,18845,18835,18840,16167
20220530,1435,18840,18840,18835,18840,13012
20220530,1436,18840,18845,18835,18835,14497
20220530,1437,18840,18850,18835,18845,23874
20220530,1438,18840,18840,18830,18830,34945
20220530,1439,18835,18835,18825,18830,60938
20220530,1440,18830,18840,18830,18835,17352
20220530,1441,18835,18840,18830,18835,23436
20220530,1442,18830,18835,18825,18830,17712
20220530,1443,18830,18830,18820,18825,45318
20220530,1444,18825,18830,18820,18830,16235
20220530,1445,18825,18835,18825,18835,4042
20220530,1446,18840,18840,18830,18840,18479
20220530,1447,18840,18845,18840,18840,2300
20220530,1448,18845,18845,18840,18845,43643
20220530,1449,18845,18850,18845,18845,6868
20220530,1450,18845,18855,18845,18850,55464
20220530,1451,18850,18855,18845,18850,45937
20220530,1452,18850,18855,18850,18850,2413
20220530,1453,18850,18850,18830,18830,35460
20220530,1454,18830,18830,18810,18815,38207
20220530,1455,18815,18825,18810,18820,20862
20220530,1456,18825,18825,18820,18825,8740
20220530,1457,18830,18835,18825,18830,18827
20220530,1458,18830,18840,18830,18835,5454
20220530,1459,18835,18845,18835,18835,64069
20220530,1500,18835,18845,18835,18845,30631
20220530,1501,18850,18850,18835,18845,29505
20220530,1502,18840,18840,18825,18835,16610
20220530,1503,18835,18840,18825,18830,3153
20220530,1504,18825,18830,18825,18825,35765
20220530,1505,18825,18835,18820,18830,10084
20220530,1506,18830,18835,18820,18825,22236
20220530,1507,18825,18835,18820,18830,116716
20220530,1508,18835,18835,18825,18830,6017
20220530,1509,18830,18835,18825,18830,7005
20220530,1510,18835,18840,18830,18840,106650
20220530,1511,18835,18840,18830,18835,10544
20220530,1512,18835,18840,18830,18840,32319
20220530,1513,18840,18845,18835,18845,31276
20220530,1514,18845,18850,18840,18850,67720
20220530,1515,18850,18860,18845,18860,74924
20220530,1516,18860,18860,18845,18850,16774
20220530,1517,18845,18850,18840,18845,42399
20220530,1518,18840,18845,18835,18840,20555
20220530,1519,18840,18845,18835,18845,31646
20220530,1520,18840,18845,18835,18840,32834
20220530,1530,18845,18845,18845,18845,239351