날짜,시간,시가,고가,저가,종가,거래량
20220414,0901,19580,19610,19550,19550,209603
20220414,0902,19560,19560,19475,19490,249639
20220414,0903,19485,19490,19440,19455,206084
20220414,0904,19455,19500,19450,19495,102321
20220414,0905,19490,19560,19490,19520,131258
20220414,0906,19525,19550,19520,19545,85493
20220414,0907,19545,19545,19490,19510,123513
20220414,0908,19510,19545,19505,19540,45828
20220414,0909,19540,19555,19525,19555,69938
20220414,0910,19560,19570,19540,19560,76566
20220414,0911,19550,19560,19505,19525,53202
20220414,0912,19525,19540,19520,19525,50424
20220414,0913,19525,19530,19495,19500,74920
20220414,0914,19500,19510,19495,19500,60180
20220414,0915,19500,19510,19485,19500,44625
20220414,0916,19510,19510,19485,19495,39970
20220414,0917,19495,19495,19460,19465,67698
20220414,0918,19465,19485,19465,19480,53315
20220414,0919,19475,19485,19460,19460,70395
20220414,0920,19465,19475,19460,19460,31765
20220414,0921,19460,19460,19430,19435,237885
20220414,0922,19430,19435,19400,19415,177457
20220414,0923,19420,19450,19410,19450,112185
20220414,0924,19445,19455,19430,19445,69125
20220414,0925,19450,19460,19435,19440,71493
20220414,0926,19440,19455,19435,19445,37319
20220414,0927,19440,19440,19425,19425,35806
20220414,0928,19425,19440,19420,19435,46323
20220414,0929,19435,19455,19435,19445,27817
20220414,0930,19440,19445,19430,19430,13723
20220414,0931,19425,19450,19420,19450,12568
20220414,0932,19450,19465,19445,19445,81765
20220414,0933,19450,19455,19430,19450,31884
20220414,0934,19455,19485,19450,19470,75898
20220414,0935,19470,19470,19450,19465,36776
20220414,0936,19465,19465,19440,19465,27354
20220414,0937,19460,19460,19430,19430,72909
20220414,0938,19430,19435,19410,19410,58932
20220414,0939,19415,19430,19410,19425,14487
20220414,0940,19430,19440,19420,19430,35054
20220414,0941,19425,19430,19385,19400,232217
20220414,0942,19395,19400,19380,19385,56096
20220414,0943,19385,19390,19365,19365,114716
20220414,0944,19370,19390,19365,19380,73205
20220414,0945,19380,19390,19370,19375,46484
20220414,0946,19375,19385,19365,19385,81952
20220414,0947,19390,19425,19385,19410,86566
20220414,0948,19410,19420,19410,19410,35887
20220414,0949,19410,19410,19375,19395,64099
20220414,0950,19395,19395,19385,19395,23957
20220414,0951,19390,19415,19390,19395,24812
20220414,0952,19390,19395,19370,19375,46505
20220414,0953,19380,19400,19375,19390,37182
20220414,0954,19395,19410,19390,19405,58035
20220414,0955,19405,19420,19400,19420,70066
20220414,0956,19420,19425,19400,19405,60068
20220414,0957,19405,19410,19385,19405,27328
20220414,0958,19405,19410,19400,19405,35527
20220414,0959,19405,19410,19390,19395,19001
20220414,1000,19395,19395,19380,19380,51834
20220414,1001,19380,19380,19365,19370,94087
20220414,1002,19370,19370,19340,19360,188683
20220414,1003,19355,19360,19335,19345,36933
20220414,1004,19345,19350,19330,19340,71861
20220414,1005,19345,19350,19335,19335,51929
20220414,1006,19335,19335,19310,19315,166715
20220414,1007,19315,19325,19305,19310,59813
20220414,1008,19305,19315,19300,19310,73228
20220414,1009,19310,19335,19310,19330,44122
20220414,1010,19330,19345,19325,19340,33276
20220414,1011,19340,19345,19330,19335,13571
20220414,1012,19335,19350,19335,19350,28160
20220414,1013,19350,19350,19330,19340,32961
20220414,1014,19340,19345,19335,19345,26969
20220414,1015,19340,19365,19340,19350,54538
20220414,1016,19350,19365,19350,19350,45172
20220414,1017,19350,19365,19350,19360,74827
20220414,1018,19355,19365,19350,19360,7456
20220414,1019,19360,19365,19350,19360,42504
20220414,1020,19355,19360,19335,19345,42041
20220414,1021,19345,19350,19340,19340,23906
20220414,1022,19335,19345,19330,19345,15726
20220414,1023,19340,19345,19330,19335,7784
20220414,1024,19335,19345,19330,19340,8568
20220414,1025,19335,19345,19330,19345,40130
20220414,1026,19350,19360,19345,19360,46981
20220414,1027,19360,19380,19360,19380,64851
20220414,1028,19375,19390,19375,19390,75653
20220414,1029,19390,19390,19370,19375,37736
20220414,1030,19375,19405,19375,19400,82874
20220414,1031,19400,19400,19385,19385,25348
20220414,1032,19385,19410,19380,19405,27750
20220414,1033,19405,19425,19405,19420,104388
20220414,1034,19420,19435,19410,19425,109835
20220414,1035,19420,19435,19415,19425,42317
20220414,1036,19425,19435,19420,19430,19459
20220414,1037,19435,19440,19425,19425,44625
20220414,1038,19425,19430,19420,19420,31817
20220414,1039,19420,19420,19410,19410,33140
20220414,1040,19410,19420,19395,19400,15357
20220414,1041,19395,19405,19390,19395,36223
20220414,1042,19395,19410,19395,19405,77354
20220414,1043,19400,19410,19400,19410,20344
20220414,1044,19410,19425,19405,19420,44657
20220414,1045,19420,19420,19395,19400,23083
20220414,1046,19400,19405,19395,19405,36909
20220414,1047,19405,19415,19405,19410,15197
20220414,1048,19415,19440,19415,19430,28914
20220414,1049,19430,19445,19425,19435,41602
20220414,1050,19440,19445,19435,19440,36040
20220414,1051,19445,19445,19430,19445,50095
20220414,1052,19445,19475,19445,19455,73463
20220414,1053,19455,19470,19455,19470,18280
20220414,1054,19470,19470,19455,19460,26533
20220414,1055,19460,19475,19460,19465,25760
20220414,1056,19465,19465,19440,19445,25784
20220414,1057,19445,19450,19435,19445,35719
20220414,1058,19450,19470,19450,19470,18434
20220414,1059,19470,19490,19460,19490,154713
20220414,1100,19490,19495,19475,19480,50872
20220414,1101,19480,19480,19470,19470,13801
20220414,1102,19480,19490,19470,19470,42706
20220414,1103,19470,19475,19450,19450,29935
20220414,1104,19450,19455,19445,19450,23251
20220414,1105,19450,19450,19430,19435,27822
20220414,1106,19430,19435,19420,19425,35021
20220414,1107,19420,19435,19415,19430,38762
20220414,1108,19430,19450,19430,19445,16448
20220414,1109,19445,19465,19440,19455,39295
20220414,1110,19455,19465,19450,19465,12880
20220414,1111,19465,19470,19450,19450,35777
20220414,1112,19450,19455,19450,19455,10164
20220414,1113,19460,19460,19455,19455,28904
20220414,1114,19455,19455,19450,19450,10942
20220414,1115,19450,19455,19450,19450,10767
20220414,1116,19455,19455,19445,19445,34005
20220414,1117,19445,19445,19430,19440,37897
20220414,1118,19435,19450,19435,19445,4874
20220414,1119,19445,19445,19435,19435,6563
20220414,1120,19435,19440,19425,19425,20824
20220414,1121,19430,19430,19420,19425,12301
20220414,1122,19425,19435,19425,19435,5623
20220414,1123,19435,19445,19435,19445,3954
20220414,1124,19440,19440,19425,19440,9630
20220414,1125,19440,19440,19425,19425,2255
20220414,1126,19425,19435,19420,19435,4207
20220414,1127,19435,19450,19435,19450,49790
20220414,1128,19445,19455,19440,19445,19677
20220414,1129,19440,19450,19435,19450,9677
20220414,1130,19445,19450,19440,19450,8370
20220414,1131,19445,19450,19430,19430,2601
20220414,1132,19440,19445,19430,19440,3357
20220414,1133,19440,19440,19435,19440,9302
20220414,1134,19435,19440,19430,19440,1269
20220414,1135,19445,19445,19440,19445,4202
20220414,1136,19440,19450,19435,19445,3478
20220414,1137,19445,19455,19445,19445,4910
20220414,1138,19440,19455,19440,19455,1098
20220414,1139,19455,19470,19450,19465,21399
20220414,1140,19465,19465,19445,19445,3994
20220414,1141,19450,19455,19445,19450,8205
20220414,1142,19450,19455,19440,19455,3046
20220414,1143,19455,19455,19445,19445,864
20220414,1144,19445,19445,19435,19440,10251
20220414,1145,19440,19440,19430,19430,9967
20220414,1146,19430,19430,19425,19430,3490
20220414,1147,19430,19440,19430,19435,3563
20220414,1148,19440,19440,19430,19430,1582
20220414,1149,19430,19435,19430,19435,5073
20220414,1150,19435,19435,19430,19430,917
20220414,1151,19435,19435,19425,19435,2814
20220414,1152,19435,19445,19430,19445,12454
20220414,1153,19445,19450,19440,19450,5449
20220414,1154,19450,19455,19450,19450,3741
20220414,1155,19450,19450,19445,19450,12426
20220414,1156,19450,19450,19445,19445,1016
20220414,1157,19445,19445,19445,19445,5719
20220414,1158,19450,19450,19445,19450,3261
20220414,1159,19450,19450,19445,19445,1190
20220414,1200,19445,19450,19445,19445,4060
20220414,1201,19450,19455,19445,19450,2774
20220414,1202,19455,19480,19455,19475,32336
20220414,1203,19480,19485,19475,19480,26763
20220414,1204,19480,19500,19480,19495,59016
20220414,1205,19495,19495,19485,19490,21582
20220414,1206,19490,19495,19480,19485,33322
20220414,1207,19485,19490,19475,19475,14918
20220414,1208,19475,19480,19460,19465,21484
20220414,1209,19465,19470,19450,19455,16853
20220414,1210,19455,19460,19445,19445,7040
20220414,1211,19445,19450,19440,19445,21933
20220414,1212,19445,19450,19435,19445,13177
20220414,1213,19440,19450,19440,19445,3611
20220414,1214,19445,19445,19430,19435,23094
20220414,1215,19440,19445,19435,19445,16870
20220414,1216,19440,19440,19430,19435,7082
20220414,1217,19435,19445,19430,19440,4281
20220414,1218,19445,19450,19440,19445,7563
20220414,1219,19450,19455,19440,19455,20600
20220414,1220,19450,19455,19445,19450,7830
20220414,1221,19445,19450,19430,19430,41388
20220414,1222,19435,19440,19430,19430,12488
20220414,1223,19430,19440,19430,19440,20190
20220414,1224,19435,19440,19435,19440,19308
20220414,1225,19440,19445,19440,19445,4612
20220414,1226,19440,19445,19435,19440,5501
20220414,1227,19440,19445,19435,19445,2368
20220414,1228,19440,19450,19440,19450,6161
20220414,1229,19445,19450,19440,19445,2803
20220414,1230,19445,19450,19440,19450,4105
20220414,1231,19445,19460,19445,19460,16122
20220414,1232,19455,19465,19450,19450,3696
20220414,1233,19450,19460,19445,19460,5171
20220414,1234,19460,19470,19455,19460,13851
20220414,1235,19455,19460,19450,19460,14898
20220414,1236,19455,19465,19455,19460,4310
20220414,1237,19460,19460,19455,19455,1878
20220414,1238,19450,19455,19445,19450,8154
20220414,1239,19450,19455,19445,19455,6717
20220414,1240,19460,19465,19455,19455,6968
20220414,1241,19455,19460,19445,19460,1793
20220414,1242,19455,19460,19450,19455,4214
20220414,1243,19455,19465,19450,19460,4305
20220414,1244,19465,19465,19460,19460,969
20220414,1245,19460,19480,19460,19475,36455
20220414,1246,19470,19475,19465,19475,11309
20220414,1247,19475,19485,19475,19480,9458
20220414,1248,19480,19485,19480,19485,13240
20220414,1249,19485,19500,19480,19500,65212
20220414,1250,19500,19505,19495,19495,18561
20220414,1251,19495,19505,19485,19485,33638
20220414,1252,19485,19500,19480,19500,10882
20220414,1253,19500,19500,19495,19500,966
20220414,1254,19495,19510,19495,19510,24385
20220414,1255,19510,19510,19490,19495,13802
20220414,1256,19495,19495,19485,19490,16751
20220414,1257,19485,19495,19480,19495,22614
20220414,1258,19495,19500,19490,19495,8480
20220414,1259,19495,19510,19495,19505,20591
20220414,1300,19505,19510,19495,19495,7389
20220414,1301,19500,19510,19495,19505,7553
20220414,1302,19500,19505,19500,19500,3922
20220414,1303,19500,19500,19485,19490,19299
20220414,1304,19490,19495,19490,19495,11495
20220414,1305,19495,19500,19490,19500,10476
20220414,1306,19500,19510,19500,19510,18860
20220414,1307,19510,19530,19505,19530,56684
20220414,1308,19530,19530,19510,19520,22069
20220414,1309,19515,19520,19510,19520,11877
20220414,1310,19520,19530,19515,19520,25218
20220414,1311,19520,19520,19505,19510,11647
20220414,1312,19505,19510,19495,19500,33163
20220414,1313,19500,19500,19485,19485,34662
20220414,1314,19485,19495,19485,19495,2980
20220414,1315,19490,19505,19490,19500,6143
20220414,1316,19500,19505,19495,19500,6915
20220414,1317,19500,19500,19490,19495,9102
20220414,1318,19500,19505,19495,19505,16860
20220414,1319,19500,19500,19480,19480,57739
20220414,1320,19485,19490,19480,19480,18099
20220414,1321,19475,19475,19465,19470,28617
20220414,1322,19470,19470,19445,19450,44284
20220414,1323,19450,19455,19440,19455,28834
20220414,1324,19455,19470,19450,19465,64817
20220414,1325,19460,19475,19460,19475,11113
20220414,1326,19475,19475,19465,19475,5346
20220414,1327,19475,19475,19465,19470,1239
20220414,1328,19470,19480,19470,19475,34079
20220414,1329,19470,19495,19470,19495,37350
20220414,1330,19495,19505,19495,19505,28249
20220414,1331,19505,19510,19500,19505,13357
20220414,1332,19510,19515,19505,19510,96197
20220414,1333,19510,19515,19505,19510,7178
20220414,1334,19510,19510,19505,19505,4213
20220414,1335,19505,19510,19500,19505,19778
20220414,1336,19500,19505,19500,19505,5641
20220414,1337,19505,19530,19505,19530,71236
20220414,1338,19530,19535,19520,19520,34805
20220414,1339,19525,19525,19510,19515,8664
20220414,1340,19520,19530,19520,19520,11790
20220414,1341,19520,19525,19505,19510,12766
20220414,1342,19510,19510,19505,19510,2234
20220414,1343,19510,19510,19505,19510,19639
20220414,1344,19510,19510,19505,19505,22739
20220414,1345,19510,19510,19500,19505,8428
20220414,1346,19505,19510,19485,19500,34763
20220414,1347,19495,19505,19495,19500,12606
20220414,1348,19500,19510,19495,19510,16022
20220414,1349,19510,19515,19510,19515,17519
20220414,1350,19515,19520,19510,19515,3515
20220414,1351,19520,19520,19515,19515,2722
20220414,1352,19510,19510,19505,19510,5657
20220414,1353,19510,19510,19500,19505,15167
20220414,1354,19505,19505,19490,19505,18407
20220414,1355,19500,19505,19490,19490,12161
20220414,1356,19495,19500,19490,19495,5867
20220414,1357,19500,19500,19495,19500,6295
20220414,1358,19505,19505,19500,19505,3901
20220414,1359,19500,19510,19500,19505,16667
20220414,1400,19500,19510,19500,19505,4149
20220414,1401,19510,19515,19505,19505,14720
20220414,1402,19510,19510,19500,19510,2639
20220414,1403,19510,19530,19510,19525,32330
20220414,1404,19525,19530,19520,19520,34195
20220414,1405,19520,19520,19505,19505,19785
20220414,1406,19505,19505,19495,19505,17167
20220414,1407,19500,19515,19500,19510,8094
20220414,1408,19510,19525,19500,19505,14665
20220414,1409,19500,19500,19495,19500,8644
20220414,1410,19500,19500,19495,19500,1708
20220414,1411,19500,19500,19495,19500,100174
20220414,1412,19500,19500,19475,19475,87344
20220414,1413,19480,19485,19475,19480,40467
20220414,1414,19480,19485,19475,19480,7107
20220414,1415,19480,19480,19470,19475,28485
20220414,1416,19475,19485,19475,19480,7043
20220414,1417,19485,19485,19475,19475,17511
20220414,1418,19480,19485,19475,19480,20690
20220414,1419,19480,19485,19475,19475,6852
20220414,1420,19475,19480,19470,19470,18535
20220414,1421,19475,19480,19470,19470,13765
20220414,1422,19470,19470,19445,19455,65886
20220414,1423,19455,19465,19455,19460,14062
20220414,1424,19455,19460,19450,19460,17117
20220414,1425,19460,19460,19450,19455,10238
20220414,1426,19455,19460,19450,19455,21483
20220414,1427,19455,19460,19440,19445,40966
20220414,1428,19445,19445,19440,19440,11761
20220414,1429,19440,19440,19415,19425,74774
20220414,1430,19430,19440,19425,19435,20186
20220414,1431,19430,19435,19415,19425,23511
20220414,1432,19430,19450,19420,19450,32432
20220414,1433,19445,19455,19445,19450,27209
20220414,1434,19455,19460,19455,19460,14873
20220414,1435,19460,19460,19455,19460,39614
20220414,1436,19460,19475,19460,19475,29665
20220414,1437,19475,19475,19465,19475,33289
20220414,1438,19475,19490,19475,19485,39098
20220414,1439,19480,19480,19475,19480,6076
20220414,1440,19480,19490,19480,19480,35843
20220414,1441,19485,19485,19470,19475,14092
20220414,1442,19480,19485,19475,19480,5727
20220414,1443,19480,19480,19470,19475,29624
20220414,1444,19475,19475,19455,19460,22106
20220414,1445,19465,19470,19460,19470,1815
20220414,1446,19470,19470,19460,19465,4196
20220414,1447,19460,19470,19460,19465,14340
20220414,1448,19465,19470,19455,19455,4761
20220414,1449,19460,19460,19440,19445,88155
20220414,1450,19450,19455,19440,19445,8139
20220414,1451,19445,19445,19435,19445,8562
20220414,1452,19445,19465,19440,19455,12477
20220414,1453,19450,19460,19440,19445,6870
20220414,1454,19450,19455,19445,19455,6298
20220414,1455,19450,19455,19440,19445,5221
20220414,1456,19440,19450,19435,19450,14483
20220414,1457,19445,19450,19440,19450,17881
20220414,1458,19450,19460,19450,19460,23819
20220414,1459,19455,19455,19440,19445,14275
20220414,1500,19445,19445,19435,19435,5467
20220414,1501,19440,19445,19435,19440,14067
20220414,1502,19440,19445,19410,19410,77278
20220414,1503,19410,19425,19410,19420,39896
20220414,1504,19420,19425,19410,19425,26630
20220414,1505,19425,19440,19420,19435,21264
20220414,1506,19430,19450,19430,19445,20483
20220414,1507,19445,19450,19435,19440,4819
20220414,1508,19435,19440,19425,19440,9702
20220414,1509,19440,19450,19440,19445,68663
20220414,1510,19440,19450,19440,19450,37097
20220414,1511,19450,19455,19440,19445,53414
20220414,1512,19445,19460,19445,19460,45358
20220414,1513,19460,19465,19455,19460,5753
20220414,1514,19460,19470,19460,19465,19538
20220414,1515,19465,19465,19455,19460,12119
20220414,1516,19460,19465,19450,19460,15309
20220414,1517,19460,19465,19455,19460,9654
20220414,1518,19460,19460,19450,19450,9469
20220414,1519,19455,19465,19450,19465,65815
20220414,1520,19465,19470,19460,19470,48381
20220414,1530,19445,19445,19445,19445,158713