날짜,시간,시가,고가,저가,종가,거래량
20220428,0901,18395,18410,18355,18365,323677
20220428,0902,18365,18380,18310,18325,269287
20220428,0903,18330,18345,18290,18345,304319
20220428,0904,18340,18345,18285,18290,258733
20220428,0905,18285,18295,18260,18270,189409
20220428,0906,18265,18275,18240,18250,214587
20220428,0907,18250,18250,18210,18240,221514
20220428,0908,18240,18260,18225,18255,106817
20220428,0909,18250,18275,18245,18270,65001
20220428,0910,18270,18275,18260,18265,67582
20220428,0911,18265,18295,18250,18280,87964
20220428,0912,18280,18285,18255,18265,82471
20220428,0913,18265,18270,18250,18270,84761
20220428,0914,18275,18280,18260,18270,39851
20220428,0915,18275,18310,18275,18300,198633
20220428,0916,18295,18305,18280,18280,46908
20220428,0917,18280,18285,18245,18255,134842
20220428,0918,18260,18260,18230,18240,124134
20220428,0919,18245,18245,18210,18230,150165
20220428,0920,18230,18250,18225,18240,85896
20220428,0921,18245,18245,18215,18220,54851
20220428,0922,18215,18215,18180,18185,269188
20220428,0923,18185,18195,18150,18165,298529
20220428,0924,18165,18180,18155,18175,50549
20220428,0925,18175,18200,18175,18195,103488
20220428,0926,18190,18195,18185,18190,112916
20220428,0927,18190,18190,18170,18170,44617
20220428,0928,18170,18205,18170,18205,85446
20220428,0929,18200,18215,18200,18205,74449
20220428,0930,18205,18215,18180,18185,31499
20220428,0931,18190,18210,18180,18200,71546
20220428,0932,18200,18200,18190,18200,35334
20220428,0933,18200,18210,18200,18205,20390
20220428,0934,18205,18220,18200,18210,29777
20220428,0935,18205,18205,18185,18190,40711
20220428,0936,18190,18190,18170,18175,81056
20220428,0937,18175,18200,18175,18185,51979
20220428,0938,18185,18200,18175,18195,72607
20220428,0939,18190,18210,18190,18205,42608
20220428,0940,18205,18210,18200,18205,37393
20220428,0941,18205,18220,18200,18220,20127
20220428,0942,18220,18235,18215,18225,117793
20220428,0943,18225,18245,18225,18235,138181
20220428,0944,18235,18235,18220,18230,49416
20220428,0945,18230,18245,18230,18235,66289
20220428,0946,18235,18245,18225,18230,26475
20220428,0947,18235,18265,18230,18265,138149
20220428,0948,18265,18265,18240,18240,41339
20220428,0949,18245,18245,18235,18240,42040
20220428,0950,18240,18240,18215,18220,70951
20220428,0951,18220,18230,18215,18230,22555
20220428,0952,18230,18250,18225,18245,39562
20220428,0953,18245,18265,18240,18260,42635
20220428,0954,18260,18270,18250,18265,51566
20220428,0955,18270,18285,18270,18280,80689
20220428,0956,18285,18290,18275,18285,140942
20220428,0957,18290,18295,18280,18290,155548
20220428,0958,18290,18300,18280,18285,72950
20220428,0959,18280,18285,18260,18260,17448
20220428,1000,18255,18270,18255,18265,44330
20220428,1001,18265,18265,18245,18245,50020
20220428,1002,18245,18250,18235,18240,28221
20220428,1003,18240,18250,18230,18245,62684
20220428,1004,18245,18285,18245,18280,55764
20220428,1005,18280,18300,18280,18300,169421
20220428,1006,18300,18310,18290,18300,83683
20220428,1007,18300,18305,18285,18285,32455
20220428,1008,18290,18290,18270,18270,38308
20220428,1009,18270,18275,18260,18260,38479
20220428,1010,18260,18260,18245,18250,34356
20220428,1011,18250,18270,18250,18270,13000
20220428,1012,18270,18275,18265,18275,17234
20220428,1013,18275,18275,18250,18260,15473
20220428,1014,18260,18275,18255,18275,50244
20220428,1015,18275,18290,18275,18285,23950
20220428,1016,18285,18305,18280,18300,150671
20220428,1017,18300,18300,18275,18275,22577
20220428,1018,18275,18275,18265,18265,9683
20220428,1019,18265,18270,18260,18265,38081
20220428,1020,18265,18290,18265,18285,10932
20220428,1021,18280,18285,18265,18280,7414
20220428,1022,18285,18290,18275,18280,16121
20220428,1023,18280,18295,18275,18290,69424
20220428,1024,18285,18290,18270,18270,41740
20220428,1025,18270,18270,18255,18260,52148
20220428,1026,18260,18270,18260,18265,45814
20220428,1027,18270,18270,18260,18265,4917
20220428,1028,18265,18265,18250,18250,79239
20220428,1029,18250,18250,18235,18235,52009
20220428,1030,18240,18255,18235,18245,32653
20220428,1031,18245,18250,18235,18235,69804
20220428,1032,18230,18235,18225,18235,36423
20220428,1033,18235,18240,18220,18225,62834
20220428,1034,18230,18235,18215,18225,41244
20220428,1035,18220,18220,18190,18205,188107
20220428,1036,18205,18210,18190,18195,55852
20220428,1037,18200,18225,18195,18215,36907
20220428,1038,18215,18230,18215,18225,8370
20220428,1039,18225,18240,18225,18240,41556
20220428,1040,18235,18245,18230,18245,21227
20220428,1041,18245,18260,18235,18255,57672
20220428,1042,18255,18275,18255,18275,100119
20220428,1043,18275,18280,18265,18275,77091
20220428,1044,18275,18280,18260,18275,25047
20220428,1045,18275,18290,18275,18280,38582
20220428,1046,18280,18285,18270,18280,40849
20220428,1047,18280,18295,18280,18285,105948
20220428,1048,18290,18295,18285,18290,57863
20220428,1049,18290,18290,18285,18290,20092
20220428,1050,18290,18300,18290,18300,172654
20220428,1051,18300,18320,18295,18310,102407
20220428,1052,18310,18320,18310,18315,53320
20220428,1053,18320,18320,18305,18305,114312
20220428,1054,18305,18305,18295,18300,49436
20220428,1055,18295,18295,18270,18270,31610
20220428,1056,18280,18280,18275,18275,43650
20220428,1057,18280,18290,18280,18280,25688
20220428,1058,18280,18285,18270,18285,37181
20220428,1059,18285,18305,18285,18305,33681
20220428,1100,18305,18315,18300,18315,33616
20220428,1101,18320,18340,18315,18335,70085
20220428,1102,18335,18335,18320,18320,21909
20220428,1103,18325,18330,18320,18325,27755
20220428,1104,18335,18340,18330,18335,23139
20220428,1105,18340,18345,18325,18330,92319
20220428,1106,18330,18335,18320,18320,14440
20220428,1107,18315,18320,18310,18315,39990
20220428,1108,18315,18315,18305,18315,24732
20220428,1109,18320,18320,18305,18310,5113
20220428,1110,18305,18310,18300,18310,10955
20220428,1111,18310,18325,18310,18325,12017
20220428,1112,18320,18330,18310,18325,41422
20220428,1113,18325,18335,18320,18325,74525
20220428,1114,18325,18325,18315,18325,13749
20220428,1115,18320,18335,18320,18335,8837
20220428,1116,18335,18340,18320,18335,8662
20220428,1117,18335,18340,18330,18335,17389
20220428,1118,18335,18340,18325,18335,25918
20220428,1119,18335,18345,18335,18340,28816
20220428,1120,18340,18345,18330,18330,8473
20220428,1121,18335,18335,18315,18320,14667
20220428,1122,18315,18330,18315,18330,22040
20220428,1123,18330,18340,18330,18330,7132
20220428,1124,18340,18350,18335,18345,100984
20220428,1125,18345,18345,18335,18340,9581
20220428,1126,18345,18355,18345,18350,157880
20220428,1127,18355,18355,18335,18340,18104
20220428,1128,18340,18355,18340,18350,18029
20220428,1129,18350,18355,18345,18355,14560
20220428,1130,18350,18365,18350,18365,69550
20220428,1131,18365,18375,18360,18365,94888
20220428,1132,18365,18380,18365,18380,64116
20220428,1133,18380,18390,18375,18375,46398
20220428,1134,18380,18385,18370,18375,22417
20220428,1135,18375,18375,18360,18365,49835
20220428,1136,18365,18370,18355,18360,12972
20220428,1137,18360,18365,18355,18360,8198
20220428,1138,18360,18370,18355,18365,7852
20220428,1139,18365,18370,18360,18365,1498
20220428,1140,18365,18380,18365,18375,19844
20220428,1141,18375,18385,18375,18385,25885
20220428,1142,18380,18395,18380,18395,43172
20220428,1143,18395,18405,18390,18395,109166
20220428,1144,18400,18415,18400,18410,121114
20220428,1145,18410,18410,18395,18400,58223
20220428,1146,18405,18420,18405,18405,49602
20220428,1147,18405,18405,18390,18390,20460
20220428,1148,18390,18395,18390,18395,1793
20220428,1149,18395,18395,18385,18395,14545
20220428,1150,18395,18400,18390,18400,4479
20220428,1151,18395,18400,18395,18400,2181
20220428,1152,18400,18400,18390,18395,12646
20220428,1153,18395,18395,18380,18390,20409
20220428,1154,18385,18390,18385,18385,6025
20220428,1155,18380,18380,18370,18375,9282
20220428,1156,18370,18375,18365,18370,17718
20220428,1157,18375,18375,18365,18365,15853
20220428,1158,18370,18380,18370,18380,13931
20220428,1159,18380,18385,18380,18380,9199
20220428,1200,18380,18385,18370,18375,9851
20220428,1201,18385,18385,18375,18385,4448
20220428,1202,18385,18395,18385,18395,16126
20220428,1203,18395,18395,18390,18390,5854
20220428,1204,18390,18390,18370,18370,9416
20220428,1205,18370,18375,18370,18370,4902
20220428,1206,18370,18385,18370,18380,12431
20220428,1207,18380,18385,18370,18380,23799
20220428,1208,18380,18380,18370,18375,6752
20220428,1209,18370,18385,18370,18385,33154
20220428,1210,18385,18395,18385,18395,22198
20220428,1211,18390,18400,18385,18395,26178
20220428,1212,18390,18410,18390,18405,26467
20220428,1213,18405,18410,18405,18410,31474
20220428,1214,18410,18420,18405,18415,114576
20220428,1215,18415,18420,18410,18415,7924
20220428,1216,18420,18440,18415,18415,43366
20220428,1217,18415,18415,18395,18400,17312
20220428,1218,18395,18395,18385,18390,24216
20220428,1219,18390,18395,18385,18385,12147
20220428,1220,18390,18390,18370,18380,53349
20220428,1221,18385,18385,18370,18380,26939
20220428,1222,18380,18385,18375,18375,38963
20220428,1223,18375,18380,18370,18375,13670
20220428,1224,18375,18380,18365,18380,42312
20220428,1225,18380,18395,18380,18390,13348
20220428,1226,18385,18400,18385,18395,22172
20220428,1227,18400,18410,18400,18405,16728
20220428,1228,18405,18410,18400,18405,10927
20220428,1229,18405,18405,18400,18400,2437
20220428,1230,18395,18400,18390,18400,11468
20220428,1231,18400,18405,18395,18405,11038
20220428,1232,18400,18410,18400,18410,27753
20220428,1233,18410,18410,18390,18390,13287
20220428,1234,18395,18405,18395,18405,3977
20220428,1235,18405,18405,18395,18395,20943
20220428,1236,18395,18395,18380,18385,16289
20220428,1237,18385,18395,18375,18395,10879
20220428,1238,18395,18395,18390,18390,7132
20220428,1239,18390,18395,18380,18380,5104
20220428,1240,18380,18385,18375,18380,11881
20220428,1241,18380,18380,18365,18365,42784
20220428,1242,18370,18380,18370,18375,3135
20220428,1243,18375,18380,18375,18375,3088
20220428,1244,18375,18380,18370,18370,16551
20220428,1245,18370,18375,18365,18375,9473
20220428,1246,18375,18390,18375,18385,17459
20220428,1247,18390,18400,18385,18400,33576
20220428,1248,18400,18410,18400,18400,90520
20220428,1249,18400,18415,18400,18410,22455
20220428,1250,18410,18410,18400,18405,7366
20220428,1251,18405,18415,18405,18405,24996
20220428,1252,18405,18415,18405,18415,30823
20220428,1253,18420,18420,18405,18410,35305
20220428,1254,18410,18430,18410,18420,35738
20220428,1255,18420,18425,18410,18415,11132
20220428,1256,18415,18430,18410,18425,62984
20220428,1257,18425,18435,18415,18435,17052
20220428,1258,18435,18440,18430,18435,50766
20220428,1259,18435,18440,18420,18425,28874
20220428,1300,18425,18425,18420,18420,9193
20220428,1301,18425,18425,18415,18415,28084
20220428,1302,18415,18425,18410,18420,28180
20220428,1303,18420,18420,18410,18420,4135
20220428,1304,18415,18430,18415,18425,4682
20220428,1305,18430,18440,18425,18435,19647
20220428,1306,18430,18430,18430,18430,6603
20220428,1307,18425,18430,18425,18430,6749
20220428,1308,18430,18445,18430,18435,31557
20220428,1309,18435,18440,18425,18430,54734
20220428,1310,18430,18440,18420,18440,13931
20220428,1311,18440,18445,18435,18445,17450
20220428,1312,18445,18455,18435,18445,58948
20220428,1313,18450,18455,18440,18450,18767
20220428,1314,18450,18455,18450,18455,70802
20220428,1315,18455,18460,18450,18450,11809
20220428,1316,18450,18455,18440,18450,18543
20220428,1317,18450,18450,18440,18440,9568
20220428,1318,18445,18450,18445,18445,6815
20220428,1319,18450,18460,18445,18455,42891
20220428,1320,18455,18455,18440,18445,30600
20220428,1321,18450,18470,18445,18470,37341
20220428,1322,18465,18465,18445,18450,15983
20220428,1323,18450,18450,18435,18435,66353
20220428,1324,18435,18450,18435,18445,12424
20220428,1325,18440,18450,18440,18445,11780
20220428,1326,18445,18455,18445,18455,5984
20220428,1327,18455,18470,18450,18465,49432
20220428,1328,18465,18470,18450,18465,12951
20220428,1329,18465,18465,18455,18465,25178
20220428,1330,18465,18475,18465,18470,37357
20220428,1331,18470,18480,18470,18475,28224
20220428,1332,18470,18485,18470,18485,23486
20220428,1333,18485,18490,18480,18480,61723
20220428,1334,18490,18500,18485,18495,132134
20220428,1335,18500,18505,18495,18495,143566
20220428,1336,18495,18500,18485,18485,30575
20220428,1337,18485,18500,18485,18490,7589
20220428,1338,18490,18490,18475,18480,33343
20220428,1339,18480,18480,18470,18480,36671
20220428,1340,18475,18485,18470,18485,7969
20220428,1341,18485,18485,18470,18470,10271
20220428,1342,18470,18480,18465,18480,16641
20220428,1343,18480,18490,18475,18490,12521
20220428,1344,18490,18490,18485,18485,13145
20220428,1345,18485,18495,18485,18495,29383
20220428,1346,18495,18505,18490,18500,57732
20220428,1347,18505,18505,18495,18500,22574
20220428,1348,18500,18505,18500,18500,4047
20220428,1349,18500,18505,18485,18490,87843
20220428,1350,18490,18495,18485,18490,56426
20220428,1351,18495,18495,18485,18490,34189
20220428,1352,18485,18485,18480,18485,17047
20220428,1353,18485,18485,18475,18475,20625
20220428,1354,18475,18475,18470,18475,57387
20220428,1355,18475,18480,18465,18465,22800
20220428,1356,18465,18480,18465,18470,38159
20220428,1357,18470,18475,18465,18465,21928
20220428,1358,18465,18475,18465,18465,4835
20220428,1359,18465,18470,18460,18460,11542
20220428,1400,18460,18465,18455,18460,48627
20220428,1401,18465,18465,18450,18455,30106
20220428,1402,18460,18465,18435,18440,27739
20220428,1403,18440,18450,18435,18440,66476
20220428,1404,18440,18445,18430,18435,22716
20220428,1405,18430,18440,18425,18435,20717
20220428,1406,18430,18450,18430,18450,45190
20220428,1407,18450,18455,18445,18455,24427
20220428,1408,18455,18455,18445,18445,6347
20220428,1409,18445,18450,18440,18445,5808
20220428,1410,18445,18450,18445,18450,28296
20220428,1411,18450,18455,18445,18450,108208
20220428,1412,18455,18460,18450,18455,6692
20220428,1413,18455,18455,18440,18445,11883
20220428,1414,18440,18460,18440,18455,23626
20220428,1415,18455,18460,18450,18460,5517
20220428,1416,18460,18460,18440,18440,12683
20220428,1417,18440,18440,18420,18435,32986
20220428,1418,18435,18435,18420,18425,17594
20220428,1419,18425,18450,18420,18445,31427
20220428,1420,18445,18450,18440,18445,8828
20220428,1421,18445,18455,18445,18450,9541
20220428,1422,18445,18455,18445,18455,5820
20220428,1423,18455,18460,18450,18455,10191
20220428,1424,18460,18460,18435,18435,11717
20220428,1425,18440,18440,18425,18425,18176
20220428,1426,18425,18435,18415,18430,33748
20220428,1427,18425,18435,18425,18435,8499
20220428,1428,18440,18460,18440,18460,53052
20220428,1429,18460,18460,18440,18445,12349
20220428,1430,18445,18455,18440,18450,3355
20220428,1431,18455,18465,18455,18465,44592
20220428,1432,18465,18475,18465,18470,22509
20220428,1433,18465,18470,18455,18465,6286
20220428,1434,18460,18475,18455,18470,11931
20220428,1435,18470,18480,18470,18475,19759
20220428,1436,18475,18485,18475,18475,29800
20220428,1437,18480,18485,18475,18480,9085
20220428,1438,18475,18485,18475,18485,34723
20220428,1439,18485,18490,18480,18480,3896
20220428,1440,18480,18480,18465,18465,31559
20220428,1441,18465,18475,18460,18460,10678
20220428,1442,18460,18460,18450,18455,24543
20220428,1443,18450,18465,18450,18465,13969
20220428,1444,18470,18470,18455,18460,1631
20220428,1445,18460,18480,18460,18480,9745
20220428,1446,18480,18485,18470,18485,29380
20220428,1447,18485,18500,18485,18490,58950
20220428,1448,18490,18500,18490,18495,7227
20220428,1449,18495,18520,18495,18510,109745
20220428,1450,18510,18515,18505,18515,42426
20220428,1451,18515,18530,18515,18530,105308
20220428,1452,18530,18535,18515,18520,37142
20220428,1453,18520,18525,18515,18515,41785
20220428,1454,18515,18525,18515,18520,12040
20220428,1455,18520,18540,18520,18540,46656
20220428,1456,18535,18540,18530,18535,5807
20220428,1457,18535,18550,18535,18545,60749
20220428,1458,18540,18550,18540,18550,29957
20220428,1459,18545,18560,18545,18555,127271
20220428,1500,18555,18555,18545,18545,18754
20220428,1501,18545,18545,18520,18525,35421
20220428,1502,18520,18530,18515,18530,15350
20220428,1503,18530,18540,18520,18535,18333
20220428,1504,18540,18540,18530,18535,23804
20220428,1505,18535,18550,18535,18545,17643
20220428,1506,18540,18550,18535,18545,4794
20220428,1507,18550,18565,18540,18560,75776
20220428,1508,18555,18555,18540,18550,21824
20220428,1509,18550,18555,18540,18550,8227
20220428,1510,18550,18550,18535,18535,13660
20220428,1511,18540,18540,18525,18540,46100
20220428,1512,18535,18550,18535,18540,17355
20220428,1513,18535,18550,18535,18550,9723
20220428,1514,18550,18560,18540,18560,45881
20220428,1515,18555,18560,18550,18560,29266
20220428,1516,18560,18570,18555,18570,61814
20220428,1517,18570,18575,18565,18570,16980
20220428,1518,18570,18570,18560,18560,46238
20220428,1519,18565,18580,18560,18580,22792
20220428,1520,18580,18580,18570,18575,53738
20220428,1530,18585,18585,18585,18585,260473