날짜,시간,시가,고가,저가,종가,거래량
20220519,0901,17600,17625,17555,17620,980517
20220519,0902,17620,17635,17600,17635,467818
20220519,0903,17635,17690,17630,17685,413548
20220519,0904,17690,17710,17680,17695,810599
20220519,0905,17695,17760,17690,17730,305218
20220519,0906,17735,17745,17695,17700,412104
20220519,0907,17700,17715,17655,17710,419203
20220519,0908,17705,17735,17690,17710,228389
20220519,0909,17715,17760,17700,17755,291722
20220519,0910,17750,17760,17730,17750,177370
20220519,0911,17745,17775,17735,17765,249560
20220519,0912,17760,17770,17755,17760,87311
20220519,0913,17760,17795,17755,17790,133187
20220519,0914,17790,17790,17745,17755,225399
20220519,0915,17755,17775,17730,17735,123083
20220519,0916,17730,17745,17725,17735,200937
20220519,0917,17745,17750,17680,17705,252036
20220519,0918,17705,17715,17670,17675,247825
20220519,0919,17675,17680,17645,17650,412917
20220519,0920,17650,17665,17630,17665,278538
20220519,0921,17660,17685,17650,17670,209348
20220519,0922,17670,17705,17670,17705,207944
20220519,0923,17710,17715,17680,17680,90526
20220519,0924,17685,17690,17655,17680,147734
20220519,0925,17680,17715,17675,17710,95430
20220519,0926,17710,17725,17705,17715,92284
20220519,0927,17715,17720,17670,17680,53217
20220519,0928,17675,17675,17645,17650,233183
20220519,0929,17650,17705,17650,17695,76964
20220519,0930,17695,17710,17675,17705,97275
20220519,0931,17705,17730,17685,17720,108070
20220519,0932,17725,17725,17695,17705,24027
20220519,0933,17705,17720,17700,17720,61512
20220519,0934,17720,17760,17720,17755,189485
20220519,0935,17750,17760,17735,17760,68583
20220519,0936,17760,17760,17735,17735,54117
20220519,0937,17740,17755,17730,17755,35051
20220519,0938,17755,17770,17755,17760,54121
20220519,0939,17760,17760,17750,17755,51542
20220519,0940,17755,17755,17730,17735,52206
20220519,0941,17735,17765,17730,17760,85480
20220519,0942,17760,17765,17740,17740,25667
20220519,0943,17750,17770,17735,17745,99880
20220519,0944,17745,17745,17715,17715,50242
20220519,0945,17715,17735,17710,17725,27170
20220519,0946,17725,17745,17720,17740,31615
20220519,0947,17740,17745,17715,17715,33103
20220519,0948,17715,17720,17705,17715,59012
20220519,0949,17715,17720,17695,17700,80437
20220519,0950,17700,17710,17700,17705,27066
20220519,0951,17705,17720,17695,17705,54289
20220519,0952,17700,17705,17695,17705,31501
20220519,0953,17705,17735,17705,17725,42252
20220519,0954,17725,17740,17725,17735,14773
20220519,0955,17740,17750,17735,17745,97600
20220519,0956,17740,17740,17725,17725,36780
20220519,0957,17725,17745,17720,17735,23947
20220519,0958,17740,17745,17735,17745,20820
20220519,0959,17750,17760,17745,17755,53332
20220519,1000,17755,17800,17755,17800,95676
20220519,1001,17800,17800,17770,17785,131168
20220519,1002,17785,17785,17770,17770,80838
20220519,1003,17770,17800,17765,17800,24223
20220519,1004,17800,17815,17785,17805,105134
20220519,1005,17810,17815,17790,17800,30924
20220519,1006,17795,17815,17795,17800,61021
20220519,1007,17800,17805,17775,17780,83420
20220519,1008,17780,17805,17780,17795,32868
20220519,1009,17800,17810,17790,17805,64038
20220519,1010,17805,17815,17795,17805,32131
20220519,1011,17810,17815,17790,17810,37390
20220519,1012,17815,17830,17815,17825,73137
20220519,1013,17820,17855,17820,17855,91069
20220519,1014,17850,17885,17840,17880,119999
20220519,1015,17880,17880,17850,17850,51327
20220519,1016,17850,17860,17830,17840,52932
20220519,1017,17835,17850,17835,17840,71535
20220519,1018,17835,17840,17825,17835,27811
20220519,1019,17830,17835,17825,17830,16746
20220519,1020,17830,17850,17825,17840,23054
20220519,1021,17840,17840,17795,17800,109358
20220519,1022,17805,17815,17795,17810,29125
20220519,1023,17810,17810,17800,17800,24158
20220519,1024,17800,17800,17775,17775,101432
20220519,1025,17775,17780,17740,17740,209365
20220519,1026,17740,17760,17740,17750,40016
20220519,1027,17750,17760,17740,17745,82745
20220519,1028,17745,17760,17735,17735,76951
20220519,1029,17735,17755,17735,17755,61125
20220519,1030,17750,17760,17745,17760,118478
20220519,1031,17765,17765,17725,17730,119721
20220519,1032,17735,17760,17730,17755,21980
20220519,1033,17755,17780,17750,17770,57371
20220519,1034,17765,17775,17760,17775,46599
20220519,1035,17775,17785,17765,17770,57033
20220519,1036,17770,17785,17760,17785,16533
20220519,1037,17785,17785,17760,17760,51376
20220519,1038,17765,17770,17735,17740,54343
20220519,1039,17740,17765,17735,17750,49198
20220519,1040,17750,17755,17730,17740,46982
20220519,1041,17740,17750,17730,17740,11708
20220519,1042,17735,17740,17695,17700,368482
20220519,1043,17695,17695,17670,17685,335348
20220519,1044,17685,17700,17685,17695,31719
20220519,1045,17700,17725,17700,17720,38494
20220519,1046,17725,17750,17725,17740,72991
20220519,1047,17740,17740,17725,17725,46381
20220519,1048,17725,17730,17710,17710,32306
20220519,1049,17710,17725,17705,17720,40753
20220519,1050,17715,17735,17710,17730,29071
20220519,1051,17730,17735,17725,17735,27246
20220519,1052,17735,17750,17725,17750,49210
20220519,1053,17750,17760,17750,17760,129782
20220519,1054,17755,17760,17745,17755,61653
20220519,1055,17755,17775,17755,17770,73129
20220519,1056,17770,17770,17750,17750,18259
20220519,1057,17750,17755,17745,17750,42465
20220519,1058,17755,17765,17755,17765,55477
20220519,1059,17765,17775,17760,17760,50652
20220519,1100,17765,17780,17765,17780,40847
20220519,1101,17780,17790,17770,17775,17700
20220519,1102,17775,17795,17775,17795,55485
20220519,1103,17790,17795,17780,17780,18239
20220519,1104,17785,17785,17780,17780,17581
20220519,1105,17785,17795,17775,17785,39270
20220519,1106,17780,17785,17775,17775,126163
20220519,1107,17780,17780,17755,17755,30609
20220519,1108,17755,17785,17750,17785,40520
20220519,1109,17785,17800,17785,17790,166055
20220519,1110,17795,17795,17770,17770,26142
20220519,1111,17775,17780,17770,17770,17976
20220519,1112,17770,17775,17760,17765,15832
20220519,1113,17760,17780,17760,17775,26402
20220519,1114,17780,17780,17755,17770,20464
20220519,1115,17770,17770,17755,17755,17686
20220519,1116,17755,17765,17755,17760,2832
20220519,1117,17760,17760,17740,17755,45064
20220519,1118,17750,17765,17750,17760,6381
20220519,1119,17760,17775,17760,17770,8192
20220519,1120,17770,17770,17765,17770,25748
20220519,1121,17770,17770,17755,17755,6194
20220519,1122,17755,17775,17755,17765,2735
20220519,1123,17765,17785,17760,17780,18115
20220519,1124,17775,17780,17770,17770,19816
20220519,1125,17770,17775,17770,17775,3006
20220519,1126,17775,17785,17775,17785,5516
20220519,1127,17785,17785,17765,17770,17305
20220519,1128,17770,17770,17755,17760,14131
20220519,1129,17760,17765,17755,17760,5368
20220519,1130,17760,17765,17755,17760,7997
20220519,1131,17765,17770,17760,17770,16116
20220519,1132,17765,17775,17765,17770,12752
20220519,1133,17775,17775,17760,17765,4425
20220519,1134,17770,17785,17770,17780,10125
20220519,1135,17780,17780,17770,17775,11322
20220519,1136,17775,17780,17775,17775,16278
20220519,1137,17780,17785,17775,17775,55191
20220519,1138,17770,17780,17765,17770,6030
20220519,1139,17770,17785,17770,17785,12256
20220519,1140,17785,17785,17775,17780,4463
20220519,1141,17775,17780,17775,17780,5987
20220519,1142,17780,17795,17780,17785,43148
20220519,1143,17790,17810,17790,17805,82190
20220519,1144,17805,17820,17800,17805,85190
20220519,1145,17805,17815,17795,17810,72874
20220519,1146,17810,17825,17810,17825,122371
20220519,1147,17825,17845,17825,17830,59198
20220519,1148,17830,17830,17820,17825,36154
20220519,1149,17820,17825,17810,17810,22386
20220519,1150,17810,17815,17800,17805,22487
20220519,1151,17805,17805,17790,17800,28222
20220519,1152,17805,17805,17800,17800,24412
20220519,1153,17805,17805,17795,17800,78123
20220519,1154,17800,17810,17800,17805,49326
20220519,1155,17810,17810,17795,17800,19853
20220519,1156,17800,17810,17795,17810,7903
20220519,1157,17805,17810,17805,17805,27552
20220519,1158,17805,17820,17805,17820,27414
20220519,1159,17815,17820,17810,17815,2568
20220519,1200,17820,17820,17810,17810,32174
20220519,1201,17815,17830,17805,17830,96238
20220519,1202,17825,17835,17825,17825,21940
20220519,1203,17825,17825,17810,17820,30263
20220519,1204,17810,17825,17810,17820,24559
20220519,1205,17820,17835,17815,17830,24772
20220519,1206,17835,17865,17835,17860,70279
20220519,1207,17860,17865,17850,17860,39149
20220519,1208,17860,17865,17855,17860,38112
20220519,1209,17860,17860,17845,17850,59505
20220519,1210,17850,17855,17850,17850,27036
20220519,1211,17855,17855,17830,17835,34069
20220519,1212,17835,17840,17830,17835,34729
20220519,1213,17840,17845,17835,17840,9030
20220519,1214,17840,17850,17840,17850,17420
20220519,1215,17850,17855,17845,17855,14415
20220519,1216,17855,17855,17850,17855,20329
20220519,1217,17855,17860,17850,17855,45985
20220519,1218,17855,17860,17850,17855,7277
20220519,1219,17855,17865,17855,17860,24539
20220519,1220,17860,17865,17855,17865,9860
20220519,1221,17860,17870,17860,17870,32215
20220519,1222,17875,17885,17865,17865,70487
20220519,1223,17865,17880,17855,17855,14113
20220519,1224,17860,17880,17855,17875,13129
20220519,1225,17875,17905,17870,17900,157701
20220519,1226,17905,17915,17895,17915,60024
20220519,1227,17915,17920,17910,17915,65659
20220519,1228,17915,17930,17915,17915,59401
20220519,1229,17910,17920,17895,17910,72900
20220519,1230,17910,17915,17900,17900,61002
20220519,1231,17900,17900,17885,17890,43526
20220519,1232,17890,17900,17890,17900,30302
20220519,1233,17900,17905,17900,17905,9886
20220519,1234,17900,17905,17895,17900,17198
20220519,1235,17895,17900,17890,17895,14480
20220519,1236,17890,17905,17890,17905,20239
20220519,1237,17910,17920,17905,17915,18068
20220519,1238,17920,17925,17915,17920,45048
20220519,1239,17920,17925,17915,17920,57682
20220519,1240,17920,17920,17905,17905,16389
20220519,1241,17905,17920,17905,17915,43717
20220519,1242,17920,17930,17910,17910,46736
20220519,1243,17915,17915,17905,17905,26175
20220519,1244,17905,17905,17890,17890,20650
20220519,1245,17895,17905,17890,17890,62890
20220519,1246,17885,17900,17880,17900,91275
20220519,1247,17900,17905,17890,17905,19135
20220519,1248,17905,17905,17890,17890,10653
20220519,1249,17890,17905,17885,17895,5850
20220519,1250,17895,17905,17895,17900,4817
20220519,1251,17900,17910,17900,17900,26098
20220519,1252,17905,17905,17895,17900,13208
20220519,1253,17905,17905,17890,17895,14693
20220519,1254,17895,17895,17885,17885,41576
20220519,1255,17885,17895,17880,17890,22477
20220519,1256,17890,17900,17885,17895,8635
20220519,1257,17895,17900,17890,17890,44836
20220519,1258,17890,17900,17890,17890,4791
20220519,1259,17900,17905,17890,17905,46794
20220519,1300,17910,17910,17895,17905,4982
20220519,1301,17905,17905,17895,17900,9898
20220519,1302,17900,17915,17900,17915,29280
20220519,1303,17915,17920,17915,17915,7558
20220519,1304,17915,17935,17910,17915,120238
20220519,1305,17920,17930,17920,17920,36168
20220519,1306,17920,17925,17915,17920,13001
20220519,1307,17920,17935,17920,17930,2920
20220519,1308,17930,17930,17920,17925,14629
20220519,1309,17925,17925,17915,17920,9532
20220519,1310,17925,17930,17920,17925,17278
20220519,1311,17925,17930,17920,17920,14794
20220519,1312,17920,17920,17900,17905,34978
20220519,1313,17910,17915,17900,17900,11822
20220519,1314,17900,17905,17890,17890,43265
20220519,1315,17890,17900,17890,17890,19771
20220519,1316,17890,17895,17885,17890,13941
20220519,1317,17890,17895,17885,17890,8681
20220519,1318,17895,17895,17890,17890,4992
20220519,1319,17895,17895,17875,17875,93249
20220519,1320,17880,17880,17870,17870,29465
20220519,1321,17875,17885,17865,17885,40699
20220519,1322,17880,17885,17875,17880,4681
20220519,1323,17880,17880,17855,17855,28338
20220519,1324,17855,17860,17845,17855,58848
20220519,1325,17855,17865,17845,17865,28484
20220519,1326,17870,17875,17865,17870,21103
20220519,1327,17875,17875,17850,17850,59655
20220519,1328,17850,17855,17850,17855,28101
20220519,1329,17855,17860,17850,17855,3825
20220519,1330,17855,17870,17850,17865,16873
20220519,1331,17865,17875,17865,17870,45938
20220519,1332,17870,17875,17865,17870,41259
20220519,1333,17875,17890,17875,17885,31733
20220519,1334,17885,17885,17870,17870,39254
20220519,1335,17875,17880,17870,17880,6518
20220519,1336,17875,17885,17875,17885,32268
20220519,1337,17885,17895,17885,17890,13436
20220519,1338,17885,17895,17885,17895,6693
20220519,1339,17890,17905,17890,17905,130002
20220519,1340,17905,17905,17895,17895,29649
20220519,1341,17900,17905,17890,17905,30420
20220519,1342,17900,17910,17900,17900,11547
20220519,1343,17900,17905,17895,17900,4680
20220519,1344,17905,17910,17900,17905,20978
20220519,1345,17905,17905,17900,17900,7750
20220519,1346,17900,17915,17900,17915,44718
20220519,1347,17915,17930,17915,17925,46294
20220519,1348,17925,17925,17910,17920,15431
20220519,1349,17920,17935,17920,17935,41990
20220519,1350,17935,17940,17930,17930,63056
20220519,1351,17930,17935,17920,17920,25431
20220519,1352,17925,17945,17925,17945,15319
20220519,1353,17940,17945,17935,17940,19259
20220519,1354,17935,17940,17925,17930,34575
20220519,1355,17925,17930,17915,17925,28502
20220519,1356,17925,17925,17915,17920,13244
20220519,1357,17925,17930,17920,17930,19338
20220519,1358,17930,17935,17920,17930,17971
20220519,1359,17925,17930,17920,17920,11930
20220519,1400,17920,17920,17910,17910,9081
20220519,1401,17910,17925,17910,17915,25248
20220519,1402,17910,17935,17910,17935,36579
20220519,1403,17935,17950,17930,17940,67108
20220519,1404,17940,17945,17930,17935,16693
20220519,1405,17940,17940,17920,17925,41137
20220519,1406,17925,17935,17915,17935,22914
20220519,1407,17930,17940,17930,17935,17878
20220519,1408,17930,17930,17920,17920,3827
20220519,1409,17915,17925,17915,17920,4863
20220519,1410,17915,17930,17915,17925,2495
20220519,1411,17920,17940,17920,17920,20522
20220519,1412,17920,17925,17910,17910,69233
20220519,1413,17910,17910,17900,17910,45914
20220519,1414,17905,17910,17895,17895,59793
20220519,1415,17895,17905,17875,17880,66394
20220519,1416,17880,17885,17865,17885,42807
20220519,1417,17885,17885,17870,17880,9837
20220519,1418,17880,17890,17880,17885,8036
20220519,1419,17885,17910,17885,17910,20854
20220519,1420,17910,17920,17905,17910,47001
20220519,1421,17910,17920,17910,17915,11222
20220519,1422,17910,17920,17905,17915,10905
20220519,1423,17910,17915,17905,17915,10155
20220519,1424,17920,17925,17915,17920,35377
20220519,1425,17920,17925,17910,17915,13105
20220519,1426,17915,17915,17900,17910,13529
20220519,1427,17905,17905,17885,17885,53010
20220519,1428,17880,17890,17880,17890,18218
20220519,1429,17890,17905,17890,17905,10638
20220519,1430,17905,17910,17900,17900,22058
20220519,1431,17900,17905,17885,17885,11348
20220519,1432,17885,17895,17880,17890,10234
20220519,1433,17895,17895,17875,17880,104745
20220519,1434,17885,17885,17865,17870,42456
20220519,1435,17875,17880,17865,17870,13762
20220519,1436,17870,17870,17840,17850,106774
20220519,1437,17845,17855,17810,17810,51505
20220519,1438,17815,17835,17815,17830,42268
20220519,1439,17825,17845,17820,17825,36790
20220519,1440,17825,17825,17800,17815,138108
20220519,1441,17810,17820,17800,17820,103400
20220519,1442,17820,17830,17810,17820,53906
20220519,1443,17820,17840,17820,17830,20837
20220519,1444,17830,17840,17820,17835,25230
20220519,1445,17830,17835,17820,17835,21195
20220519,1446,17835,17845,17830,17840,43192
20220519,1447,17845,17855,17840,17855,12590
20220519,1448,17860,17865,17855,17855,27228
20220519,1449,17855,17860,17835,17840,19864
20220519,1450,17840,17845,17830,17835,40586
20220519,1451,17830,17840,17825,17835,27084
20220519,1452,17835,17840,17820,17825,15007
20220519,1453,17825,17830,17820,17825,3790
20220519,1454,17825,17845,17825,17835,69293
20220519,1455,17840,17850,17835,17845,14154
20220519,1456,17845,17855,17840,17855,10350
20220519,1457,17850,17870,17845,17865,47274
20220519,1458,17865,17870,17840,17845,23015
20220519,1459,17845,17845,17835,17845,9340
20220519,1500,17840,17850,17835,17850,20388
20220519,1501,17840,17845,17825,17830,33826
20220519,1502,17830,17830,17790,17800,144458
20220519,1503,17800,17810,17795,17805,64486
20220519,1504,17805,17810,17780,17785,52518
20220519,1505,17785,17795,17775,17795,69897
20220519,1506,17795,17805,17790,17805,55636
20220519,1507,17805,17820,17800,17815,37402
20220519,1508,17815,17815,17795,17795,20370
20220519,1509,17795,17815,17790,17795,67959
20220519,1510,17800,17815,17795,17810,48121
20220519,1511,17815,17815,17800,17810,86680
20220519,1512,17810,17810,17795,17810,60610
20220519,1513,17810,17810,17800,17805,32094
20220519,1514,17805,17815,17800,17810,129750
20220519,1515,17815,17820,17810,17820,52530
20220519,1516,17820,17835,17810,17830,101278
20220519,1517,17825,17845,17825,17840,83930
20220519,1518,17840,17865,17840,17860,131901
20220519,1519,17855,17875,17855,17865,71173
20220519,1520,17870,17870,17850,17855,87687
20220519,1530,17840,17840,17840,17840,235852