날짜,시간,시가,고가,저가,종가,거래량
20220526,0901,18085,18140,18080,18140,273642
20220526,0902,18130,18180,18070,18175,248273
20220526,0903,18175,18215,18160,18200,191677
20220526,0904,18205,18245,18195,18230,133437
20220526,0905,18230,18255,18220,18235,177929
20220526,0906,18235,18250,18200,18245,100658
20220526,0907,18250,18250,18215,18235,61292
20220526,0908,18235,18265,18225,18250,162137
20220526,0909,18245,18270,18235,18265,84411
20220526,0910,18265,18305,18260,18300,232620
20220526,0911,18300,18305,18290,18295,172691
20220526,0912,18295,18320,18295,18315,156396
20220526,0913,18315,18330,18315,18320,155697
20220526,0914,18325,18325,18305,18315,54067
20220526,0915,18320,18365,18320,18365,251936
20220526,0916,18360,18365,18340,18345,81962
20220526,0917,18350,18355,18325,18335,85884
20220526,0918,18330,18345,18325,18325,50251
20220526,0919,18325,18330,18310,18325,81850
20220526,0920,18325,18330,18315,18330,53379
20220526,0921,18325,18335,18315,18330,35996
20220526,0922,18335,18355,18325,18355,74662
20220526,0923,18350,18355,18340,18340,67926
20220526,0924,18340,18350,18325,18325,75779
20220526,0925,18320,18330,18315,18315,43326
20220526,0926,18320,18340,18315,18330,54825
20220526,0927,18330,18330,18310,18320,40222
20220526,0928,18310,18335,18310,18325,37168
20220526,0929,18325,18350,18320,18345,57220
20220526,0930,18355,18395,18350,18395,353557
20220526,0931,18390,18395,18375,18380,127036
20220526,0932,18380,18380,18370,18375,43151
20220526,0933,18375,18385,18365,18385,32548
20220526,0934,18380,18425,18380,18425,217422
20220526,0935,18415,18425,18400,18415,44568
20220526,0936,18410,18435,18410,18430,153349
20220526,0937,18425,18435,18415,18415,95943
20220526,0938,18415,18430,18405,18425,39316
20220526,0939,18425,18425,18405,18415,42934
20220526,0940,18415,18420,18410,18420,30388
20220526,0941,18420,18430,18415,18415,37143
20220526,0942,18415,18420,18395,18410,112386
20220526,0943,18405,18425,18405,18420,21512
20220526,0944,18420,18440,18420,18435,91199
20220526,0945,18435,18445,18430,18445,69801
20220526,0946,18445,18455,18440,18455,104672
20220526,0947,18455,18460,18445,18450,91507
20220526,0948,18450,18460,18440,18450,68818
20220526,0949,18455,18465,18450,18455,60169
20220526,0950,18460,18460,18440,18440,51238
20220526,0951,18435,18440,18425,18430,39333
20220526,0952,18430,18435,18415,18415,50157
20220526,0953,18415,18435,18410,18435,83756
20220526,0954,18430,18440,18425,18435,34032
20220526,0955,18435,18440,18425,18430,39370
20220526,0956,18425,18425,18395,18395,77339
20220526,0957,18400,18410,18395,18410,26344
20220526,0958,18410,18425,18405,18425,41461
20220526,0959,18425,18435,18425,18435,40058
20220526,1000,18435,18440,18430,18430,7470
20220526,1001,18435,18440,18425,18425,31943
20220526,1002,18425,18430,18420,18425,15276
20220526,1003,18425,18435,18425,18425,13661
20220526,1004,18420,18420,18395,18410,73731
20220526,1005,18405,18415,18400,18410,10991
20220526,1006,18405,18410,18385,18385,98179
20220526,1007,18385,18395,18385,18395,14531
20220526,1008,18395,18415,18390,18415,29924
20220526,1009,18415,18430,18415,18420,21719
20220526,1010,18425,18430,18420,18430,52529
20220526,1011,18430,18435,18425,18425,35996
20220526,1012,18425,18430,18420,18425,11096
20220526,1013,18425,18425,18415,18415,13316
20220526,1014,18415,18415,18410,18410,13838
20220526,1015,18410,18420,18405,18415,4924
20220526,1016,18405,18410,18400,18405,54780
20220526,1017,18400,18400,18385,18390,45263
20220526,1018,18390,18390,18360,18365,111067
20220526,1019,18365,18370,18350,18350,47459
20220526,1020,18350,18355,18345,18350,69988
20220526,1021,18350,18350,18340,18345,21294
20220526,1022,18350,18350,18335,18335,47362
20220526,1023,18335,18335,18310,18310,141960
20220526,1024,18310,18325,18310,18325,48202
20220526,1025,18330,18345,18325,18345,32604
20220526,1026,18340,18345,18335,18340,23188
20220526,1027,18340,18340,18310,18310,66458
20220526,1028,18310,18320,18305,18305,58959
20220526,1029,18305,18305,18275,18285,144173
20220526,1030,18285,18300,18280,18290,53544
20220526,1031,18285,18285,18270,18280,54400
20220526,1032,18275,18285,18275,18280,37033
20220526,1033,18280,18280,18250,18265,79757
20220526,1034,18260,18280,18255,18280,18381
20220526,1035,18280,18300,18275,18295,43443
20220526,1036,18295,18300,18270,18275,12909
20220526,1037,18270,18270,18235,18245,180125
20220526,1038,18245,18260,18240,18250,33238
20220526,1039,18245,18250,18225,18240,51339
20220526,1040,18245,18250,18230,18235,18021
20220526,1041,18235,18235,18225,18230,34729
20220526,1042,18230,18250,18220,18240,157445
20220526,1043,18240,18250,18225,18250,17315
20220526,1044,18250,18270,18250,18270,58708
20220526,1045,18270,18270,18235,18235,48871
20220526,1046,18240,18255,18235,18250,47225
20220526,1047,18250,18260,18245,18250,27594
20220526,1048,18250,18250,18225,18230,91191
20220526,1049,18230,18230,18180,18190,270000
20220526,1050,18190,18210,18190,18195,82870
20220526,1051,18195,18205,18190,18200,39019
20220526,1052,18200,18220,18190,18215,27028
20220526,1053,18210,18210,18190,18190,50109
20220526,1054,18190,18190,18170,18190,191390
20220526,1055,18195,18210,18195,18195,23007
20220526,1056,18190,18195,18180,18185,85408
20220526,1057,18175,18185,18165,18165,141770
20220526,1058,18170,18185,18160,18170,67700
20220526,1059,18175,18185,18170,18185,8392
20220526,1100,18185,18185,18155,18165,112819
20220526,1101,18165,18195,18165,18190,66971
20220526,1102,18185,18195,18180,18180,13569
20220526,1103,18180,18180,18170,18170,32042
20220526,1104,18165,18165,18145,18150,73499
20220526,1105,18145,18160,18140,18155,52085
20220526,1106,18150,18170,18145,18165,16226
20220526,1107,18165,18165,18155,18155,26355
20220526,1108,18160,18160,18150,18160,51696
20220526,1109,18160,18170,18155,18165,25414
20220526,1110,18170,18190,18165,18185,153448
20220526,1111,18185,18200,18180,18185,109965
20220526,1112,18180,18180,18165,18165,51353
20220526,1113,18160,18175,18155,18175,27176
20220526,1114,18170,18170,18155,18160,19179
20220526,1115,18165,18165,18140,18140,132431
20220526,1116,18135,18155,18120,18155,146920
20220526,1117,18155,18170,18150,18170,43346
20220526,1118,18170,18175,18155,18175,23875
20220526,1119,18175,18180,18165,18180,37640
20220526,1120,18180,18190,18175,18190,26132
20220526,1121,18190,18195,18180,18190,86225
20220526,1122,18185,18200,18185,18200,82924
20220526,1123,18200,18200,18175,18180,51588
20220526,1124,18180,18190,18175,18190,14135
20220526,1125,18190,18205,18185,18200,10593
20220526,1126,18200,18215,18195,18215,65247
20220526,1127,18215,18225,18210,18220,36762
20220526,1128,18220,18230,18215,18230,38571
20220526,1129,18230,18235,18225,18230,28126
20220526,1130,18230,18230,18225,18225,30416
20220526,1131,18225,18230,18220,18220,8151
20220526,1132,18220,18245,18220,18240,35943
20220526,1133,18240,18265,18240,18260,126053
20220526,1134,18260,18260,18250,18255,12983
20220526,1135,18255,18270,18250,18265,146257
20220526,1136,18265,18275,18265,18265,144896
20220526,1137,18270,18270,18255,18260,25383
20220526,1138,18255,18260,18240,18245,21995
20220526,1139,18245,18250,18230,18235,37083
20220526,1140,18230,18245,18230,18245,33195
20220526,1141,18245,18255,18240,18255,56566
20220526,1142,18255,18260,18245,18245,43274
20220526,1143,18245,18250,18230,18230,21352
20220526,1144,18230,18230,18215,18220,20849
20220526,1145,18220,18225,18220,18225,7903
20220526,1146,18225,18235,18220,18220,9808
20220526,1147,18215,18235,18210,18235,28865
20220526,1148,18235,18235,18210,18210,21215
20220526,1149,18210,18215,18210,18215,39626
20220526,1150,18210,18220,18210,18215,6047
20220526,1151,18215,18225,18215,18215,14807
20220526,1152,18220,18220,18215,18215,5039
20220526,1153,18215,18225,18215,18225,7994
20220526,1154,18225,18230,18220,18225,9358
20220526,1155,18230,18235,18225,18225,27997
20220526,1156,18225,18225,18215,18220,18510
20220526,1157,18215,18220,18200,18205,35428
20220526,1158,18200,18210,18195,18210,37523
20220526,1159,18210,18210,18205,18205,1558
20220526,1200,18205,18205,18190,18195,11077
20220526,1201,18195,18195,18175,18180,53836
20220526,1202,18180,18190,18175,18180,19226
20220526,1203,18180,18185,18175,18175,34140
20220526,1204,18180,18190,18165,18185,10719
20220526,1205,18185,18190,18185,18190,7847
20220526,1206,18185,18185,18160,18160,46512
20220526,1207,18165,18170,18160,18160,18579
20220526,1208,18160,18165,18150,18155,31112
20220526,1209,18155,18155,18130,18130,114060
20220526,1210,18130,18130,18110,18120,100544
20220526,1211,18120,18120,18110,18120,90790
20220526,1212,18120,18120,18095,18095,127603
20220526,1213,18095,18110,18095,18105,46729
20220526,1214,18110,18115,18100,18105,11829
20220526,1215,18105,18115,18100,18105,44377
20220526,1216,18110,18110,18090,18095,47477
20220526,1217,18095,18095,18080,18085,72674
20220526,1218,18080,18090,18070,18070,103822
20220526,1219,18070,18085,18070,18080,48556
20220526,1220,18080,18080,18050,18065,133221
20220526,1221,18065,18085,18065,18085,30600
20220526,1222,18090,18100,18085,18085,43835
20220526,1223,18085,18100,18080,18100,40746
20220526,1224,18095,18105,18095,18105,33822
20220526,1225,18105,18105,18095,18100,20194
20220526,1226,18100,18105,18095,18095,6483
20220526,1227,18095,18100,18085,18100,6804
20220526,1228,18100,18115,18095,18110,40638
20220526,1229,18110,18125,18105,18120,54071
20220526,1230,18120,18130,18115,18120,37301
20220526,1231,18120,18120,18105,18110,10539
20220526,1232,18115,18125,18110,18115,11855
20220526,1233,18110,18135,18110,18135,103121
20220526,1234,18135,18150,18130,18145,48641
20220526,1235,18140,18145,18125,18125,33504
20220526,1236,18125,18135,18120,18130,23997
20220526,1237,18130,18135,18115,18115,26431
20220526,1238,18115,18120,18105,18115,13830
20220526,1239,18115,18130,18115,18120,11490
20220526,1240,18120,18120,18110,18110,22139
20220526,1241,18110,18130,18110,18125,5731
20220526,1242,18125,18135,18125,18130,21420
20220526,1243,18130,18150,18130,18150,45332
20220526,1244,18145,18150,18145,18145,35596
20220526,1245,18145,18145,18135,18140,7414
20220526,1246,18140,18140,18135,18135,7985
20220526,1247,18130,18135,18130,18130,16398
20220526,1248,18135,18135,18125,18130,9825
20220526,1249,18125,18135,18125,18135,13113
20220526,1250,18130,18135,18125,18135,27594
20220526,1251,18135,18145,18135,18140,14156
20220526,1252,18135,18135,18120,18125,12822
20220526,1253,18120,18120,18105,18105,48068
20220526,1254,18105,18110,18100,18105,23141
20220526,1255,18105,18110,18100,18105,39422
20220526,1256,18105,18120,18100,18120,17656
20220526,1257,18115,18135,18115,18125,12838
20220526,1258,18125,18135,18125,18130,32046
20220526,1259,18130,18135,18125,18135,8103
20220526,1300,18135,18135,18125,18130,16616
20220526,1301,18135,18140,18125,18130,13956
20220526,1302,18130,18130,18125,18130,20169
20220526,1303,18125,18135,18125,18135,3290
20220526,1304,18135,18135,18130,18130,58478
20220526,1305,18130,18140,18130,18140,13140
20220526,1306,18140,18180,18140,18180,56414
20220526,1307,18175,18175,18160,18160,82503
20220526,1308,18160,18190,18160,18190,57686
20220526,1309,18185,18185,18175,18180,10603
20220526,1310,18180,18180,18160,18160,37920
20220526,1311,18160,18165,18150,18160,19549
20220526,1312,18160,18165,18150,18150,35615
20220526,1313,18150,18150,18125,18130,98877
20220526,1314,18125,18135,18120,18130,21062
20220526,1315,18130,18130,18115,18120,23268
20220526,1316,18120,18125,18115,18115,14947
20220526,1317,18115,18120,18110,18120,20132
20220526,1318,18125,18130,18100,18105,83213
20220526,1319,18105,18120,18105,18115,18534
20220526,1320,18115,18115,18105,18105,12006
20220526,1321,18105,18125,18105,18120,18822
20220526,1322,18115,18125,18115,18115,11804
20220526,1323,18120,18125,18105,18110,38561
20220526,1324,18110,18110,18090,18090,52523
20220526,1325,18090,18095,18075,18085,95595
20220526,1326,18085,18085,18075,18080,29737
20220526,1327,18080,18080,18065,18070,37954
20220526,1328,18070,18070,18040,18045,121152
20220526,1329,18045,18060,18045,18055,17481
20220526,1330,18055,18060,18050,18050,21627
20220526,1331,18055,18065,18050,18055,21963
20220526,1332,18050,18070,18050,18070,20279
20220526,1333,18070,18070,18055,18055,53865
20220526,1334,18060,18065,18050,18050,31028
20220526,1335,18050,18055,18045,18050,45325
20220526,1336,18050,18055,18035,18055,81416
20220526,1337,18060,18065,18055,18060,13242
20220526,1338,18060,18070,18055,18065,45157
20220526,1339,18065,18065,18055,18060,40314
20220526,1340,18060,18060,18050,18055,4651
20220526,1341,18055,18060,18035,18035,24845
20220526,1342,18040,18050,18040,18040,18420
20220526,1343,18045,18055,18035,18040,32343
20220526,1344,18035,18040,18030,18040,54695
20220526,1345,18045,18045,18020,18025,39690
20220526,1346,18025,18050,18025,18050,14955
20220526,1347,18045,18050,18025,18035,23906
20220526,1348,18035,18040,18025,18030,19168
20220526,1349,18035,18040,18030,18035,19992
20220526,1350,18035,18045,18035,18040,15665
20220526,1351,18035,18045,18030,18035,15037
20220526,1352,18035,18040,18010,18020,101868
20220526,1353,18015,18020,18000,18015,136516
20220526,1354,18010,18020,18005,18015,51851
20220526,1355,18015,18015,18005,18005,25380
20220526,1356,18010,18015,17990,17990,74519
20220526,1357,17995,17995,17985,17990,84187
20220526,1358,17990,17990,17985,17985,29076
20220526,1359,17985,17990,17980,17980,51818
20220526,1400,17975,17995,17970,17990,69581
20220526,1401,17990,18005,17985,18005,78362
20220526,1402,18005,18010,17985,18000,81838
20220526,1403,17990,18000,17985,17995,13265
20220526,1404,17995,18005,17980,17990,57994
20220526,1405,17990,17990,17980,17985,13795
20220526,1406,17985,17985,17970,17975,81546
20220526,1407,17975,17980,17970,17980,16320
20220526,1408,17980,18000,17980,17995,33357
20220526,1409,17990,18000,17985,17995,34416
20220526,1410,17995,18015,17995,18010,71369
20220526,1411,18005,18025,18005,18010,72313
20220526,1412,18015,18020,18005,18010,39811
20220526,1413,18010,18015,18000,18005,16136
20220526,1414,18005,18005,17995,18005,44513
20220526,1415,18000,18000,17985,17985,24650
20220526,1416,17985,17995,17980,17985,30922
20220526,1417,17985,18000,17985,17985,12176
20220526,1418,17990,18000,17985,17995,14669
20220526,1419,17995,18010,17995,18000,32281
20220526,1420,18000,18010,17990,17990,10141
20220526,1421,17995,18015,17990,18015,13091
20220526,1422,18010,18015,18000,18000,36967
20220526,1423,17995,18005,17990,17990,67794
20220526,1424,17990,17995,17985,17990,22174
20220526,1425,17990,18005,17990,17990,7415
20220526,1426,17990,17990,17980,17985,27612
20220526,1427,17980,17985,17970,17985,43134
20220526,1428,17980,17985,17970,17975,34321
20220526,1429,17975,17975,17945,17955,152415
20220526,1430,17955,17965,17950,17955,42993
20220526,1431,17955,17965,17950,17955,45320
20220526,1432,17955,17960,17940,17945,59524
20220526,1433,17945,17950,17940,17950,60732
20220526,1434,17955,17965,17950,17960,32676
20220526,1435,17955,17970,17955,17965,14302
20220526,1436,17965,17970,17950,17960,42898
20220526,1437,17955,17970,17950,17970,38634
20220526,1438,17970,17970,17960,17965,117760
20220526,1439,17965,17965,17945,17950,35479
20220526,1440,17950,17955,17940,17950,16548
20220526,1441,17950,17955,17940,17950,16504
20220526,1442,17950,17965,17945,17955,39941
20220526,1443,17955,17965,17945,17950,5741
20220526,1444,17950,17955,17945,17945,38538
20220526,1445,17950,17950,17930,17935,76812
20220526,1446,17935,17945,17930,17940,22834
20220526,1447,17940,17955,17935,17950,10007
20220526,1448,17950,17955,17945,17945,8493
20220526,1449,17950,17955,17940,17945,67504
20220526,1450,17945,17950,17935,17945,7317
20220526,1451,17945,17945,17925,17930,57342
20220526,1452,17925,17930,17915,17930,95540
20220526,1453,17925,17930,17920,17925,44896
20220526,1454,17925,17930,17920,17925,7031
20220526,1455,17925,17930,17905,17905,81275
20220526,1456,17905,17910,17890,17895,122800
20220526,1457,17895,17895,17875,17880,89296
20220526,1458,17880,17880,17840,17845,110264
20220526,1459,17850,17875,17850,17875,78901
20220526,1500,17875,17875,17855,17860,80064
20220526,1501,17860,17880,17860,17865,40940
20220526,1502,17865,17865,17850,17855,70154
20220526,1503,17855,17865,17850,17860,59549
20220526,1504,17860,17865,17845,17850,40741
20220526,1505,17850,17850,17845,17845,19969
20220526,1506,17855,17865,17850,17855,81806
20220526,1507,17855,17865,17855,17865,46313
20220526,1508,17865,17875,17860,17870,40424
20220526,1509,17875,17875,17845,17855,44613
20220526,1510,17860,17870,17855,17865,42170
20220526,1511,17865,17890,17865,17890,97150
20220526,1512,17890,17890,17865,17865,60896
20220526,1513,17870,17880,17860,17880,29263
20220526,1514,17875,17885,17870,17880,25161
20220526,1515,17880,17895,17880,17890,88414
20220526,1516,17890,17905,17885,17905,40423
20220526,1517,17905,17925,17900,17920,53965
20220526,1518,17915,17930,17915,17925,41414
20220526,1519,17925,17935,17920,17930,40808
20220526,1520,17925,17935,17925,17935,41390
20220526,1530,17975,17975,17975,17975,213861