날짜,시간,시가,고가,저가,종가,거래량
20220531,0901,18820,18865,18750,18825,355634
20220531,0902,18820,18855,18805,18840,277416
20220531,0903,18845,18880,18825,18870,284754
20220531,0904,18875,18880,18835,18840,120124
20220531,0905,18840,18840,18805,18825,92957
20220531,0906,18820,18825,18785,18815,72333
20220531,0907,18810,18815,18795,18800,69454
20220531,0908,18800,18800,18770,18795,82475
20220531,0909,18790,18795,18760,18765,63882
20220531,0910,18765,18785,18745,18770,132650
20220531,0911,18765,18795,18765,18795,53632
20220531,0912,18795,18810,18765,18770,141930
20220531,0913,18775,18805,18765,18805,20406
20220531,0914,18805,18815,18795,18800,68159
20220531,0915,18795,18800,18770,18770,73293
20220531,0916,18770,18785,18765,18765,48056
20220531,0917,18770,18780,18765,18770,34941
20220531,0918,18770,18785,18770,18785,20335
20220531,0919,18780,18780,18760,18765,98654
20220531,0920,18765,18770,18730,18740,268681
20220531,0921,18735,18735,18715,18725,152378
20220531,0922,18725,18725,18685,18695,183404
20220531,0923,18695,18710,18690,18710,33001
20220531,0924,18705,18705,18685,18695,78472
20220531,0925,18695,18715,18695,18710,82915
20220531,0926,18710,18720,18700,18720,38052
20220531,0927,18720,18720,18690,18700,31526
20220531,0928,18695,18695,18660,18670,119342
20220531,0929,18665,18675,18665,18665,39069
20220531,0930,18665,18680,18650,18655,82685
20220531,0931,18650,18655,18620,18625,232852
20220531,0932,18625,18635,18610,18630,96184
20220531,0933,18630,18635,18615,18625,221256
20220531,0934,18620,18630,18605,18610,95190
20220531,0935,18605,18615,18600,18605,103253
20220531,0936,18610,18625,18600,18625,59556
20220531,0937,18620,18645,18620,18645,91878
20220531,0938,18640,18645,18635,18640,52229
20220531,0939,18640,18645,18625,18635,40560
20220531,0940,18640,18645,18630,18645,55301
20220531,0941,18640,18660,18635,18655,62665
20220531,0942,18655,18660,18645,18650,104972
20220531,0943,18655,18655,18630,18640,124621
20220531,0944,18640,18650,18620,18650,60112
20220531,0945,18650,18670,18650,18660,44988
20220531,0946,18660,18670,18645,18660,70101
20220531,0947,18660,18670,18645,18650,115356
20220531,0948,18650,18655,18630,18635,85408
20220531,0949,18635,18655,18630,18650,50970
20220531,0950,18655,18670,18650,18655,46342
20220531,0951,18655,18655,18640,18650,20572
20220531,0952,18655,18685,18650,18680,137344
20220531,0953,18675,18690,18670,18680,64876
20220531,0954,18680,18695,18675,18695,35681
20220531,0955,18690,18695,18685,18690,116528
20220531,0956,18695,18700,18680,18690,31358
20220531,0957,18695,18705,18690,18700,56247
20220531,0958,18700,18720,18700,18710,115684
20220531,0959,18710,18735,18710,18725,109236
20220531,1000,18730,18735,18715,18715,47641
20220531,1001,18720,18735,18715,18715,35301
20220531,1002,18720,18720,18695,18705,62531
20220531,1003,18695,18710,18695,18700,12843
20220531,1004,18700,18725,18700,18720,17907
20220531,1005,18720,18735,18720,18720,82029
20220531,1006,18720,18725,18690,18690,40844
20220531,1007,18685,18690,18660,18660,73757
20220531,1008,18660,18670,18645,18670,63615
20220531,1009,18670,18685,18670,18680,21533
20220531,1010,18675,18690,18675,18685,78003
20220531,1011,18680,18705,18680,18705,55731
20220531,1012,18700,18705,18695,18695,44241
20220531,1013,18695,18710,18690,18710,12621
20220531,1014,18710,18710,18695,18710,34012
20220531,1015,18710,18715,18700,18715,46407
20220531,1016,18715,18720,18710,18710,30827
20220531,1017,18710,18715,18695,18715,32513
20220531,1018,18715,18720,18700,18715,25652
20220531,1019,18715,18735,18710,18730,84823
20220531,1020,18735,18740,18725,18730,49745
20220531,1021,18735,18750,18735,18745,127361
20220531,1022,18745,18750,18725,18735,41520
20220531,1023,18730,18745,18720,18740,29603
20220531,1024,18735,18755,18735,18755,58741
20220531,1025,18755,18760,18745,18760,41998
20220531,1026,18755,18765,18755,18765,33339
20220531,1027,18765,18770,18765,18770,43266
20220531,1028,18770,18790,18770,18775,135844
20220531,1029,18780,18785,18770,18780,56602
20220531,1030,18780,18790,18780,18785,25972
20220531,1031,18780,18785,18760,18775,30258
20220531,1032,18775,18780,18755,18760,20104
20220531,1033,18765,18770,18755,18765,51467
20220531,1034,18770,18790,18765,18785,50284
20220531,1035,18785,18805,18785,18785,172017
20220531,1036,18785,18790,18780,18785,15769
20220531,1037,18785,18785,18760,18760,25876
20220531,1038,18760,18760,18750,18755,46144
20220531,1039,18755,18760,18750,18750,38246
20220531,1040,18745,18775,18735,18775,32403
20220531,1041,18775,18795,18770,18790,89038
20220531,1042,18790,18815,18790,18800,162101
20220531,1043,18800,18800,18785,18785,48031
20220531,1044,18785,18800,18785,18800,38309
20220531,1045,18805,18815,18795,18815,59970
20220531,1046,18820,18840,18810,18840,129062
20220531,1047,18835,18840,18830,18835,66699
20220531,1048,18835,18840,18825,18830,42763
20220531,1049,18830,18840,18820,18820,57125
20220531,1050,18825,18825,18810,18820,32547
20220531,1051,18820,18820,18790,18795,37104
20220531,1052,18795,18800,18785,18790,33470
20220531,1053,18790,18800,18780,18800,25681
20220531,1054,18800,18805,18785,18785,15278
20220531,1055,18785,18795,18780,18790,12512
20220531,1056,18785,18795,18780,18785,53473
20220531,1057,18785,18795,18775,18780,8609
20220531,1058,18775,18785,18770,18780,55528
20220531,1059,18780,18795,18780,18795,11067
20220531,1100,18795,18800,18785,18795,17554
20220531,1101,18795,18795,18785,18790,3186
20220531,1102,18785,18795,18780,18780,7853
20220531,1103,18785,18800,18785,18800,9098
20220531,1104,18800,18805,18795,18800,9373
20220531,1105,18805,18820,18805,18810,39988
20220531,1106,18810,18810,18795,18795,18372
20220531,1107,18795,18810,18790,18805,27559
20220531,1108,18805,18820,18805,18805,18020
20220531,1109,18805,18820,18805,18815,2757
20220531,1110,18815,18815,18800,18800,27209
20220531,1111,18805,18815,18805,18815,31527
20220531,1112,18815,18835,18815,18825,82439
20220531,1113,18825,18835,18825,18835,60781
20220531,1114,18835,18840,18830,18835,50484
20220531,1115,18835,18845,18835,18840,56532
20220531,1116,18840,18840,18825,18830,37192
20220531,1117,18830,18830,18820,18820,10022
20220531,1118,18825,18830,18820,18825,7599
20220531,1119,18825,18830,18820,18830,9381
20220531,1120,18830,18830,18820,18820,46651
20220531,1121,18825,18835,18825,18830,11471
20220531,1122,18830,18830,18825,18830,4543
20220531,1123,18830,18840,18830,18830,26422
20220531,1124,18830,18835,18820,18830,12084
20220531,1125,18830,18835,18825,18835,3188
20220531,1126,18830,18840,18830,18835,8062
20220531,1127,18835,18840,18830,18840,6915
20220531,1128,18840,18845,18840,18840,50009
20220531,1129,18845,18850,18840,18845,81581
20220531,1130,18845,18855,18840,18855,48540
20220531,1131,18860,18865,18850,18855,74113
20220531,1132,18860,18875,18855,18865,59747
20220531,1133,18865,18870,18845,18850,60939
20220531,1134,18850,18855,18845,18850,32581
20220531,1135,18850,18850,18840,18840,33498
20220531,1136,18845,18845,18835,18840,16345
20220531,1137,18835,18845,18830,18845,40264
20220531,1138,18845,18850,18840,18845,5535
20220531,1139,18850,18855,18845,18850,26355
20220531,1140,18845,18855,18840,18840,8316
20220531,1141,18840,18845,18840,18840,18288
20220531,1142,18845,18845,18835,18840,8874
20220531,1143,18835,18840,18830,18830,72361
20220531,1144,18830,18835,18820,18835,56841
20220531,1145,18835,18840,18830,18840,7207
20220531,1146,18845,18855,18840,18855,24298
20220531,1147,18855,18855,18845,18850,17474
20220531,1148,18850,18850,18835,18840,2586
20220531,1149,18835,18835,18825,18830,21895
20220531,1150,18830,18830,18820,18820,58822
20220531,1151,18825,18830,18820,18830,12794
20220531,1152,18830,18840,18830,18835,4550
20220531,1153,18840,18840,18835,18835,2453
20220531,1154,18835,18835,18820,18820,27348
20220531,1155,18820,18825,18815,18820,19183
20220531,1156,18815,18820,18810,18810,31054
20220531,1157,18815,18820,18810,18820,12559
20220531,1158,18820,18820,18810,18820,4509
20220531,1159,18815,18835,18815,18835,8716
20220531,1200,18830,18845,18830,18840,31525
20220531,1201,18850,18850,18835,18845,23547
20220531,1202,18840,18840,18830,18835,8498
20220531,1203,18830,18845,18830,18845,3877
20220531,1204,18845,18845,18835,18835,5516
20220531,1205,18840,18845,18840,18845,29564
20220531,1206,18845,18850,18835,18845,12954
20220531,1207,18845,18850,18840,18845,5158
20220531,1208,18840,18845,18835,18845,42526
20220531,1209,18845,18845,18840,18840,1293
20220531,1210,18840,18855,18840,18850,43097
20220531,1211,18850,18855,18840,18845,14062
20220531,1212,18840,18840,18825,18825,35098
20220531,1213,18825,18835,18820,18835,2691
20220531,1214,18835,18835,18825,18830,822
20220531,1215,18830,18830,18820,18825,15036
20220531,1216,18825,18835,18825,18830,28319
20220531,1217,18830,18835,18830,18830,1544
20220531,1218,18830,18835,18830,18830,15619
20220531,1219,18830,18835,18820,18825,3538
20220531,1220,18825,18825,18815,18820,32594
20220531,1221,18815,18815,18805,18805,19737
20220531,1222,18810,18815,18810,18815,18170
20220531,1223,18810,18820,18810,18820,8644
20220531,1224,18820,18825,18815,18820,1000
20220531,1225,18820,18825,18820,18825,12334
20220531,1226,18825,18830,18810,18810,4151
20220531,1227,18815,18815,18800,18810,28156
20220531,1228,18810,18815,18810,18815,15575
20220531,1229,18815,18820,18815,18820,14242
20220531,1230,18815,18820,18815,18820,13275
20220531,1231,18820,18825,18815,18820,1027
20220531,1232,18825,18830,18815,18815,4005
20220531,1233,18815,18825,18815,18820,6164
20220531,1234,18815,18835,18815,18835,20309
20220531,1235,18835,18845,18835,18840,21767
20220531,1236,18840,18845,18840,18845,21467
20220531,1237,18845,18845,18840,18845,9615
20220531,1238,18845,18845,18840,18840,1990
20220531,1239,18835,18840,18835,18840,3843
20220531,1240,18840,18845,18840,18840,2783
20220531,1241,18840,18840,18835,18835,2105
20220531,1242,18835,18845,18835,18845,2999
20220531,1243,18845,18855,18845,18855,28219
20220531,1244,18850,18860,18850,18860,9843
20220531,1245,18860,18865,18855,18865,34299
20220531,1246,18865,18870,18860,18865,21462
20220531,1247,18865,18875,18860,18870,43028
20220531,1248,18870,18875,18870,18875,2317
20220531,1249,18875,18875,18865,18870,20027
20220531,1250,18865,18875,18865,18875,6856
20220531,1251,18870,18875,18870,18875,24322
20220531,1252,18875,18880,18870,18880,44730
20220531,1253,18880,18885,18880,18880,10237
20220531,1254,18880,18890,18880,18880,102444
20220531,1255,18880,18885,18880,18885,25782
20220531,1256,18885,18895,18885,18895,39012
20220531,1257,18895,18915,18895,18905,213656
20220531,1258,18905,18915,18895,18915,43710
20220531,1259,18915,18920,18900,18905,25227
20220531,1300,18900,18900,18895,18895,19994
20220531,1301,18900,18900,18880,18880,36796
20220531,1302,18885,18895,18880,18895,8348
20220531,1303,18895,18905,18895,18905,18467
20220531,1304,18910,18915,18900,18900,35086
20220531,1305,18905,18915,18905,18915,16095
20220531,1306,18910,18915,18910,18915,31586
20220531,1307,18920,18920,18915,18915,16096
20220531,1308,18920,18920,18910,18910,60321
20220531,1309,18910,18915,18905,18905,11061
20220531,1310,18905,18920,18905,18915,16851
20220531,1311,18915,18930,18915,18925,67368
20220531,1312,18930,18930,18915,18920,88357
20220531,1313,18915,18920,18905,18910,20987
20220531,1314,18915,18925,18905,18920,23235
20220531,1315,18920,18920,18905,18905,21769
20220531,1316,18910,18920,18910,18920,27130
20220531,1317,18920,18925,18920,18920,13028
20220531,1318,18920,18925,18920,18925,13012
20220531,1319,18920,18930,18920,18920,3025
20220531,1320,18920,18920,18915,18920,15654
20220531,1321,18915,18920,18910,18915,5610
20220531,1322,18910,18915,18905,18910,15382
20220531,1323,18905,18915,18905,18915,17957
20220531,1324,18910,18930,18910,18925,41540
20220531,1325,18925,18925,18910,18920,6204
20220531,1326,18915,18925,18915,18920,8302
20220531,1327,18920,18930,18915,18925,18401
20220531,1328,18925,18925,18915,18920,7791
20220531,1329,18920,18925,18915,18915,3468
20220531,1330,18915,18920,18910,18920,13556
20220531,1331,18920,18940,18915,18940,84241
20220531,1332,18935,18940,18925,18925,22885
20220531,1333,18925,18925,18910,18910,17779
20220531,1334,18905,18915,18905,18915,28189
20220531,1335,18910,18915,18905,18905,13745
20220531,1336,18910,18915,18905,18910,20386
20220531,1337,18910,18915,18900,18900,24986
20220531,1338,18900,18905,18895,18905,36698
20220531,1339,18905,18910,18900,18910,19678
20220531,1340,18905,18915,18905,18905,10442
20220531,1341,18905,18910,18905,18910,2944
20220531,1342,18905,18910,18900,18905,9018
20220531,1343,18905,18910,18905,18905,4003
20220531,1344,18905,18915,18905,18915,22967
20220531,1345,18915,18920,18910,18915,3904
20220531,1346,18915,18920,18910,18910,3553
20220531,1347,18910,18915,18905,18915,26478
20220531,1348,18920,18920,18915,18920,15995
20220531,1349,18920,18925,18920,18920,17417
20220531,1350,18915,18915,18910,18915,9385
20220531,1351,18915,18920,18915,18915,2317
20220531,1352,18915,18925,18915,18925,11257
20220531,1353,18920,18930,18920,18925,18066
20220531,1354,18930,18935,18925,18935,56594
20220531,1355,18930,18935,18920,18920,9147
20220531,1356,18925,18930,18925,18925,4287
20220531,1357,18925,18930,18925,18925,7945
20220531,1358,18925,18930,18920,18925,10694
20220531,1359,18930,18940,18930,18935,44453
20220531,1400,18940,18945,18930,18940,86527
20220531,1401,18940,18950,18940,18950,43713
20220531,1402,18945,18950,18940,18940,113681
20220531,1403,18940,18940,18930,18930,142134
20220531,1404,18935,18940,18930,18940,8259
20220531,1405,18940,18945,18940,18945,66406
20220531,1406,18945,18960,18945,18955,98669
20220531,1407,18960,18965,18955,18955,59667
20220531,1408,18955,18960,18955,18960,25548
20220531,1409,18960,18970,18955,18970,115948
20220531,1410,18970,18985,18970,18980,46855
20220531,1411,18980,18990,18975,18980,41999
20220531,1412,18980,18995,18980,18990,141441
20220531,1413,18990,19000,18985,19000,121539
20220531,1414,19000,19005,18995,19000,138174
20220531,1415,18995,19005,18995,19005,28436
20220531,1416,19005,19010,19000,19010,87918
20220531,1417,19010,19015,19000,19000,46201
20220531,1418,19000,19000,18985,18990,40580
20220531,1419,18995,18995,18985,18985,19032
20220531,1420,18985,19000,18985,18995,53554
20220531,1421,18995,19005,18995,19000,179537
20220531,1422,19000,19005,18995,19005,168903
20220531,1423,19000,19010,19000,19010,83271
20220531,1424,19010,19010,19000,19010,128547
20220531,1425,19010,19015,19005,19015,92661
20220531,1426,19010,19015,19010,19015,100903
20220531,1427,19010,19020,19005,19015,77187
20220531,1428,19015,19030,19015,19030,39604
20220531,1429,19030,19040,19025,19035,106506
20220531,1430,19040,19040,19025,19040,205763
20220531,1431,19040,19045,19030,19035,16293
20220531,1432,19040,19045,19035,19040,22619
20220531,1433,19040,19050,19040,19040,54977
20220531,1434,19045,19045,19040,19045,29411
20220531,1435,19045,19050,19045,19050,63307
20220531,1436,19050,19055,19040,19040,90406
20220531,1437,19040,19045,19030,19035,65290
20220531,1438,19040,19050,19040,19050,33838
20220531,1439,19055,19055,19040,19045,61331
20220531,1440,19050,19050,19045,19050,13556
20220531,1441,19045,19045,19035,19040,19571
20220531,1442,19045,19045,19040,19040,58931
20220531,1443,19040,19045,19035,19045,9767
20220531,1444,19040,19045,19040,19040,21255
20220531,1445,19040,19040,19030,19035,38433
20220531,1446,19030,19040,19030,19035,50316
20220531,1447,19035,19040,19035,19040,39314
20220531,1448,19040,19045,19030,19030,31567
20220531,1449,19025,19040,19025,19035,26087
20220531,1450,19040,19045,19035,19035,18070
20220531,1451,19035,19040,19030,19035,23900
20220531,1452,19035,19045,19035,19045,38030
20220531,1453,19045,19045,19035,19035,11221
20220531,1454,19035,19035,19030,19030,20906
20220531,1455,19030,19035,19015,19015,245815
20220531,1456,19015,19025,19015,19020,43769
20220531,1457,19020,19025,19010,19010,72879
20220531,1458,19015,19030,19015,19025,28017
20220531,1459,19030,19035,19020,19030,40409
20220531,1500,19030,19030,19020,19020,42155
20220531,1501,19020,19035,19015,19030,81201
20220531,1502,19035,19040,19030,19035,26049
20220531,1503,19035,19045,19035,19040,92442
20220531,1504,19040,19045,19035,19035,43210
20220531,1505,19035,19040,19030,19035,24517
20220531,1506,19035,19035,19020,19030,53906
20220531,1507,19030,19040,19030,19035,4552
20220531,1508,19035,19040,19030,19030,944
20220531,1509,19035,19035,19020,19020,50764
20220531,1510,19020,19020,19015,19015,8046
20220531,1511,19015,19020,19010,19015,34260
20220531,1512,19010,19020,19000,19000,75682
20220531,1513,19005,19005,18995,19000,32092
20220531,1514,19000,19000,18985,19000,35070
20220531,1515,18995,19000,18970,18970,48330
20220531,1516,18975,18975,18965,18970,38520
20220531,1517,18965,18965,18950,18950,51640
20220531,1518,18955,18955,18935,18940,82371
20220531,1519,18940,18945,18935,18945,37602
20220531,1520,18945,18950,18930,18935,134865
20220531,1530,18995,18995,18995,18995,307516