날짜,시간,시가,고가,저가,종가,거래량
20220413,0901,19075,19090,19040,19055,368070
20220413,0902,19055,19120,19050,19095,348879
20220413,0903,19090,19110,19080,19105,184345
20220413,0904,19105,19115,19040,19050,207218
20220413,0905,19055,19085,19045,19060,114345
20220413,0906,19070,19070,19030,19030,126589
20220413,0907,19030,19080,19020,19080,164352
20220413,0908,19080,19105,19070,19100,94267
20220413,0909,19100,19110,19080,19095,92747
20220413,0910,19090,19100,19085,19100,100402
20220413,0911,19105,19110,19090,19090,96499
20220413,0912,19095,19125,19095,19115,247761
20220413,0913,19115,19145,19115,19130,189567
20220413,0914,19130,19135,19110,19110,57766
20220413,0915,19115,19130,19095,19095,60571
20220413,0916,19095,19100,19070,19075,59963
20220413,0917,19080,19090,19050,19050,61993
20220413,0918,19055,19065,19045,19060,27497
20220413,0919,19055,19075,19045,19060,48236
20220413,0920,19060,19080,19055,19075,27742
20220413,0921,19070,19070,19050,19070,18525
20220413,0922,19070,19070,18990,19005,265945
20220413,0923,19005,19050,19000,19035,64517
20220413,0924,19035,19050,19025,19035,25305
20220413,0925,19035,19050,19030,19045,19958
20220413,0926,19050,19060,19045,19050,44798
20220413,0927,19050,19055,19025,19040,35655
20220413,0928,19035,19040,19025,19035,39779
20220413,0929,19040,19065,19040,19060,65227
20220413,0930,19060,19075,19045,19075,77698
20220413,0931,19075,19090,19070,19080,97591
20220413,0932,19080,19110,19075,19110,187574
20220413,0933,19110,19120,19100,19100,82735
20220413,0934,19100,19105,19085,19085,62004
20220413,0935,19090,19100,19085,19095,37496
20220413,0936,19095,19125,19095,19125,118828
20220413,0937,19125,19145,19125,19130,156786
20220413,0938,19130,19150,19130,19145,151955
20220413,0939,19145,19155,19130,19135,120832
20220413,0940,19135,19145,19125,19135,57254
20220413,0941,19135,19140,19105,19105,48410
20220413,0942,19110,19125,19105,19115,23512
20220413,0943,19120,19145,19120,19135,45094
20220413,0944,19140,19165,19140,19150,89083
20220413,0945,19160,19175,19155,19170,85945
20220413,0946,19170,19185,19165,19170,100031
20220413,0947,19175,19195,19170,19195,83187
20220413,0948,19195,19215,19190,19215,184477
20220413,0949,19210,19235,19210,19225,267618
20220413,0950,19230,19230,19220,19225,23823
20220413,0951,19230,19235,19225,19225,44565
20220413,0952,19225,19230,19210,19210,45394
20220413,0953,19210,19235,19210,19230,63323
20220413,0954,19230,19235,19220,19230,10994
20220413,0955,19230,19255,19225,19250,93814
20220413,0956,19255,19260,19230,19230,61972
20220413,0957,19235,19240,19225,19235,11896
20220413,0958,19235,19250,19235,19245,41490
20220413,0959,19240,19250,19235,19250,10106
20220413,1000,19250,19255,19235,19240,41460
20220413,1001,19240,19260,19240,19255,108829
20220413,1002,19255,19275,19250,19260,64010
20220413,1003,19260,19280,19260,19275,64685
20220413,1004,19275,19280,19255,19255,41901
20220413,1005,19255,19265,19255,19260,34778
20220413,1006,19255,19260,19240,19245,43942
20220413,1007,19240,19245,19225,19230,35948
20220413,1008,19230,19235,19225,19230,25535
20220413,1009,19230,19245,19230,19240,50263
20220413,1010,19240,19245,19235,19240,18845
20220413,1011,19240,19260,19240,19260,34705
20220413,1012,19255,19270,19255,19265,24237
20220413,1013,19265,19265,19250,19255,9766
20220413,1014,19250,19265,19240,19260,19627
20220413,1015,19260,19260,19240,19240,11299
20220413,1016,19245,19250,19235,19250,14755
20220413,1017,19250,19250,19240,19245,2884
20220413,1018,19240,19245,19235,19235,21727
20220413,1019,19240,19240,19215,19220,32041
20220413,1020,19220,19235,19215,19235,28262
20220413,1021,19235,19235,19220,19220,9821
20220413,1022,19220,19230,19215,19230,28516
20220413,1023,19230,19245,19230,19245,20792
20220413,1024,19245,19250,19245,19245,29224
20220413,1025,19245,19250,19240,19245,14108
20220413,1026,19245,19250,19245,19250,9257
20220413,1027,19250,19250,19240,19240,7380
20220413,1028,19240,19255,19240,19245,34442
20220413,1029,19250,19255,19245,19250,62770
20220413,1030,19250,19250,19225,19225,12456
20220413,1031,19230,19230,19205,19215,38535
20220413,1032,19215,19225,19215,19220,15922
20220413,1033,19225,19235,19215,19215,11779
20220413,1034,19220,19220,19210,19210,11967
20220413,1035,19210,19210,19190,19190,61170
20220413,1036,19190,19195,19180,19185,37651
20220413,1037,19190,19210,19185,19210,21019
20220413,1038,19205,19205,19190,19195,2806
20220413,1039,19195,19195,19185,19185,18750
20220413,1040,19190,19200,19185,19195,15543
20220413,1041,19195,19195,19185,19190,10115
20220413,1042,19190,19225,19190,19215,34427
20220413,1043,19210,19215,19190,19190,28477
20220413,1044,19195,19210,19195,19210,6109
20220413,1045,19210,19215,19205,19215,4079
20220413,1046,19215,19225,19210,19225,25329
20220413,1047,19230,19235,19215,19215,19841
20220413,1048,19220,19220,19210,19215,27583
20220413,1049,19210,19215,19190,19195,39414
20220413,1050,19190,19195,19160,19165,81192
20220413,1051,19170,19180,19150,19180,37460
20220413,1052,19175,19185,19170,19185,11679
20220413,1053,19185,19185,19170,19175,4237
20220413,1054,19170,19195,19170,19195,28222
20220413,1055,19190,19195,19180,19195,12095
20220413,1056,19195,19200,19190,19195,8850
20220413,1057,19195,19225,19195,19220,72136
20220413,1058,19220,19225,19215,19220,17631
20220413,1059,19220,19225,19210,19210,24357
20220413,1100,19215,19225,19210,19220,9640
20220413,1101,19225,19235,19215,19225,47992
20220413,1102,19230,19235,19225,19225,11656
20220413,1103,19230,19240,19225,19235,25257
20220413,1104,19235,19235,19225,19230,5422
20220413,1105,19235,19235,19225,19230,3416
20220413,1106,19230,19235,19230,19230,5396
20220413,1107,19230,19250,19225,19240,40714
20220413,1108,19240,19290,19240,19280,145555
20220413,1109,19285,19290,19270,19280,42641
20220413,1110,19280,19295,19280,19285,25054
20220413,1111,19290,19305,19290,19300,99322
20220413,1112,19300,19305,19295,19300,21353
20220413,1113,19300,19305,19295,19295,23285
20220413,1114,19295,19310,19290,19310,23541
20220413,1115,19305,19335,19305,19330,136478
20220413,1116,19330,19335,19320,19325,86716
20220413,1117,19325,19330,19315,19325,25852
20220413,1118,19325,19330,19320,19325,27985
20220413,1119,19330,19340,19325,19340,30189
20220413,1120,19340,19350,19335,19345,108381
20220413,1121,19350,19360,19350,19355,99598
20220413,1122,19355,19375,19355,19375,162944
20220413,1123,19375,19375,19345,19355,81233
20220413,1124,19355,19360,19345,19355,42137
20220413,1125,19355,19355,19340,19345,24611
20220413,1126,19345,19350,19335,19340,30018
20220413,1127,19335,19350,19335,19345,10230
20220413,1128,19350,19355,19345,19350,19067
20220413,1129,19340,19350,19340,19345,43264
20220413,1130,19345,19350,19340,19340,20638
20220413,1131,19335,19345,19335,19345,9103
20220413,1132,19350,19355,19345,19345,5377
20220413,1133,19350,19350,19345,19350,2715
20220413,1134,19350,19360,19345,19350,14824
20220413,1135,19350,19360,19345,19360,6078
20220413,1136,19355,19360,19350,19355,8803
20220413,1137,19355,19355,19345,19355,12950
20220413,1138,19355,19360,19350,19360,8387
20220413,1139,19360,19360,19350,19355,7027
20220413,1140,19355,19360,19345,19345,11846
20220413,1141,19340,19350,19340,19340,3725
20220413,1142,19340,19345,19340,19345,44511
20220413,1143,19340,19345,19335,19340,9388
20220413,1144,19335,19340,19330,19335,30262
20220413,1145,19335,19345,19335,19340,8183
20220413,1146,19345,19345,19340,19345,17238
20220413,1147,19350,19350,19345,19345,11859
20220413,1148,19345,19365,19345,19365,39838
20220413,1149,19360,19365,19355,19355,2839
20220413,1150,19355,19365,19355,19360,6376
20220413,1151,19360,19370,19360,19370,46998
20220413,1152,19365,19370,19360,19360,11176
20220413,1153,19360,19360,19350,19350,2251
20220413,1154,19350,19360,19345,19355,8492
20220413,1155,19360,19370,19355,19370,10645
20220413,1156,19365,19370,19365,19365,12057
20220413,1157,19365,19365,19350,19350,9688
20220413,1158,19355,19355,19340,19340,30051
20220413,1159,19340,19345,19340,19340,4382
20220413,1200,19345,19350,19340,19345,8572
20220413,1201,19345,19355,19345,19345,3651
20220413,1202,19345,19355,19345,19355,7588
20220413,1203,19360,19370,19355,19365,43822
20220413,1204,19365,19375,19365,19375,30599
20220413,1205,19370,19390,19370,19375,53933
20220413,1206,19375,19400,19370,19390,53262
20220413,1207,19390,19390,19375,19380,18194
20220413,1208,19380,19380,19370,19370,14157
20220413,1209,19370,19375,19360,19360,21823
20220413,1210,19365,19370,19360,19365,1138
20220413,1211,19360,19365,19350,19355,8369
20220413,1212,19350,19360,19345,19345,21651
20220413,1213,19350,19355,19340,19340,19070
20220413,1214,19345,19350,19340,19350,5958
20220413,1215,19345,19350,19345,19345,17867
20220413,1216,19345,19350,19345,19345,15709
20220413,1217,19345,19350,19345,19345,7494
20220413,1218,19345,19355,19340,19350,7134
20220413,1219,19355,19355,19345,19345,2332
20220413,1220,19350,19360,19350,19360,10319
20220413,1221,19360,19360,19350,19350,6835
20220413,1222,19355,19360,19355,19355,6403
20220413,1223,19355,19360,19350,19355,5252
20220413,1224,19355,19360,19355,19355,6152
20220413,1225,19355,19355,19350,19350,3012
20220413,1226,19350,19355,19340,19345,15991
20220413,1227,19340,19345,19340,19345,4684
20220413,1228,19345,19355,19345,19355,9050
20220413,1229,19355,19360,19355,19355,19282
20220413,1230,19360,19370,19360,19370,13903
20220413,1231,19370,19385,19365,19385,39754
20220413,1232,19385,19385,19365,19370,18732
20220413,1233,19370,19370,19360,19365,11791
20220413,1234,19365,19365,19360,19360,2452
20220413,1235,19365,19370,19365,19370,22236
20220413,1236,19370,19380,19370,19380,22871
20220413,1237,19380,19390,19380,19385,51831
20220413,1238,19385,19410,19385,19405,111400
20220413,1239,19410,19425,19405,19420,129413
20220413,1240,19420,19425,19410,19425,74624
20220413,1241,19430,19440,19425,19430,69258
20220413,1242,19430,19435,19420,19420,29850
20220413,1243,19420,19435,19420,19430,15923
20220413,1244,19435,19440,19425,19440,14046
20220413,1245,19435,19440,19425,19430,16195
20220413,1246,19425,19430,19425,19425,3501
20220413,1247,19425,19435,19425,19430,6992
20220413,1248,19430,19430,19420,19425,19108
20220413,1249,19425,19425,19415,19420,26323
20220413,1250,19425,19425,19415,19420,25585
20220413,1251,19420,19425,19415,19415,15789
20220413,1252,19415,19415,19415,19415,3160
20220413,1253,19420,19430,19415,19430,11636
20220413,1254,19425,19435,19425,19430,16094
20220413,1255,19430,19435,19425,19435,28789
20220413,1256,19435,19435,19425,19430,26734
20220413,1257,19425,19430,19425,19425,4767
20220413,1258,19430,19435,19420,19420,24886
20220413,1259,19420,19420,19420,19420,16914
20220413,1300,19425,19430,19420,19425,17491
20220413,1301,19425,19430,19425,19430,54718
20220413,1302,19435,19435,19420,19425,47828
20220413,1303,19425,19430,19425,19430,1868
20220413,1304,19425,19425,19420,19420,36134
20220413,1305,19425,19430,19420,19425,26792
20220413,1306,19430,19430,19425,19430,87558
20220413,1307,19430,19445,19430,19445,55246
20220413,1308,19445,19455,19440,19455,213830
20220413,1309,19455,19465,19455,19465,183418
20220413,1310,19465,19475,19460,19475,69844
20220413,1311,19470,19475,19445,19460,94908
20220413,1312,19450,19460,19450,19455,9499
20220413,1313,19455,19475,19450,19470,38545
20220413,1314,19470,19470,19455,19460,32379
20220413,1315,19455,19455,19445,19450,37258
20220413,1316,19450,19465,19450,19460,45747
20220413,1317,19465,19475,19465,19465,76429
20220413,1318,19470,19480,19465,19470,95133
20220413,1319,19470,19480,19460,19460,67637
20220413,1320,19460,19475,19455,19475,19946
20220413,1321,19470,19475,19470,19475,10908
20220413,1322,19475,19480,19465,19470,39876
20220413,1323,19470,19480,19470,19480,21561
20220413,1324,19480,19490,19475,19480,22104
20220413,1325,19480,19480,19470,19480,15200
20220413,1326,19480,19480,19470,19470,31333
20220413,1327,19470,19475,19465,19470,26641
20220413,1328,19470,19470,19455,19465,75083
20220413,1329,19465,19470,19460,19465,24214
20220413,1330,19465,19475,19465,19470,17520
20220413,1331,19470,19470,19465,19465,27179
20220413,1332,19465,19465,19455,19455,21075
20220413,1333,19455,19460,19450,19460,20495
20220413,1334,19460,19460,19455,19455,1874
20220413,1335,19455,19460,19450,19455,9346
20220413,1336,19455,19460,19450,19455,20422
20220413,1337,19455,19460,19450,19450,6332
20220413,1338,19455,19465,19450,19460,21611
20220413,1339,19460,19465,19455,19460,796
20220413,1340,19460,19465,19460,19460,8059
20220413,1341,19455,19460,19445,19445,28223
20220413,1342,19445,19450,19435,19450,19354
20220413,1343,19445,19450,19440,19440,15272
20220413,1344,19445,19445,19440,19445,13502
20220413,1345,19445,19445,19440,19445,4523
20220413,1346,19445,19450,19440,19440,3896
20220413,1347,19440,19455,19440,19450,24011
20220413,1348,19455,19455,19440,19440,16165
20220413,1349,19440,19445,19435,19435,7965
20220413,1350,19435,19440,19425,19435,30859
20220413,1351,19435,19445,19435,19435,6683
20220413,1352,19435,19435,19430,19435,8250
20220413,1353,19435,19445,19435,19445,3674
20220413,1354,19445,19450,19440,19450,16700
20220413,1355,19450,19450,19440,19440,1300
20220413,1356,19440,19440,19440,19440,1971
20220413,1357,19440,19450,19440,19445,1092
20220413,1358,19445,19450,19445,19450,10938
20220413,1359,19445,19445,19440,19445,6558
20220413,1400,19445,19445,19440,19440,12398
20220413,1401,19445,19455,19435,19450,6355
20220413,1402,19455,19455,19445,19450,6778
20220413,1403,19450,19460,19450,19460,8673
20220413,1404,19460,19460,19450,19455,4511
20220413,1405,19460,19465,19455,19460,8697
20220413,1406,19455,19460,19450,19450,3917
20220413,1407,19450,19465,19450,19455,21646
20220413,1408,19460,19460,19450,19455,10212
20220413,1409,19455,19455,19450,19450,18115
20220413,1410,19460,19460,19455,19455,29904
20220413,1411,19465,19465,19445,19445,8191
20220413,1412,19445,19445,19435,19440,48678
20220413,1413,19440,19445,19440,19445,8468
20220413,1414,19445,19450,19440,19445,6783
20220413,1415,19445,19445,19440,19445,5336
20220413,1416,19445,19460,19445,19460,46812
20220413,1417,19460,19465,19455,19460,6626
20220413,1418,19455,19470,19455,19460,4956
20220413,1419,19465,19470,19460,19465,12145
20220413,1420,19465,19465,19460,19465,15471
20220413,1421,19465,19465,19460,19465,9306
20220413,1422,19465,19470,19460,19465,24988
20220413,1423,19465,19470,19460,19460,5195
20220413,1424,19465,19465,19455,19455,15595
20220413,1425,19455,19460,19450,19455,4485
20220413,1426,19450,19450,19445,19450,12724
20220413,1427,19445,19455,19440,19445,9124
20220413,1428,19445,19445,19440,19445,1330
20220413,1429,19445,19450,19435,19450,9821
20220413,1430,19445,19455,19445,19450,3298
20220413,1431,19455,19460,19450,19455,20785
20220413,1432,19455,19460,19455,19460,1221
20220413,1433,19460,19470,19455,19470,29173
20220413,1434,19470,19470,19460,19465,1470
20220413,1435,19465,19500,19460,19500,85812
20220413,1436,19495,19505,19485,19500,110695
20220413,1437,19505,19510,19500,19505,38201
20220413,1438,19500,19505,19490,19505,39394
20220413,1439,19500,19510,19500,19510,22430
20220413,1440,19505,19515,19505,19510,31037
20220413,1441,19515,19520,19505,19515,21119
20220413,1442,19515,19515,19510,19515,6680
20220413,1443,19510,19515,19505,19510,15805
20220413,1444,19510,19530,19510,19530,74055
20220413,1445,19530,19550,19525,19540,89843
20220413,1446,19540,19550,19535,19550,70661
20220413,1447,19550,19550,19545,19550,28584
20220413,1448,19550,19550,19540,19545,98029
20220413,1449,19545,19565,19545,19560,50642
20220413,1450,19565,19580,19560,19580,62803
20220413,1451,19575,19600,19575,19600,120267
20220413,1452,19595,19615,19595,19605,154238
20220413,1453,19610,19615,19605,19605,46340
20220413,1454,19605,19625,19605,19620,100993
20220413,1455,19620,19645,19615,19635,60997
20220413,1456,19640,19640,19615,19615,79061
20220413,1457,19620,19630,19610,19625,24171
20220413,1458,19625,19625,19615,19615,28102
20220413,1459,19615,19620,19605,19610,19942
20220413,1500,19615,19640,19615,19625,79801
20220413,1501,19630,19640,19615,19615,61392
20220413,1502,19620,19630,19615,19625,21616
20220413,1503,19620,19635,19620,19625,63296
20220413,1504,19630,19635,19625,19630,22060
20220413,1505,19635,19645,19630,19635,35465
20220413,1506,19640,19655,19635,19650,74805
20220413,1507,19650,19650,19620,19625,87797
20220413,1508,19630,19635,19620,19635,30023
20220413,1509,19630,19635,19620,19625,46608
20220413,1510,19625,19625,19615,19615,43820
20220413,1511,19615,19640,19615,19635,52000
20220413,1512,19635,19645,19630,19640,28922
20220413,1513,19645,19650,19635,19635,20054
20220413,1514,19640,19650,19635,19650,31242
20220413,1515,19650,19660,19640,19660,64257
20220413,1516,19660,19660,19635,19655,30815
20220413,1517,19650,19660,19650,19660,36195
20220413,1518,19660,19665,19655,19660,92112
20220413,1519,19660,19660,19635,19635,51100
20220413,1520,19635,19650,19635,19645,31339
20220413,1530,19635,19635,19635,19635,197143