날짜,시간,시가,고가,저가,종가,거래량
20220510,0901,17825,17860,17825,17850,495165
20220510,0902,17860,17875,17845,17870,231346
20220510,0903,17870,17875,17825,17830,318389
20220510,0904,17830,17875,17815,17870,155849
20220510,0905,17875,17880,17860,17865,239787
20220510,0906,17855,17875,17810,17815,277183
20220510,0907,17810,17840,17810,17835,195038
20220510,0908,17835,17840,17755,17770,568181
20220510,0909,17775,17780,17755,17755,338331
20220510,0910,17760,17770,17735,17745,470036
20220510,0911,17750,17750,17670,17680,371105
20220510,0912,17680,17705,17670,17675,213598
20220510,0913,17670,17670,17635,17640,261677
20220510,0914,17645,17645,17615,17620,196603
20220510,0915,17615,17620,17560,17565,574777
20220510,0916,17565,17570,17520,17520,576756
20220510,0917,17520,17520,17445,17475,475393
20220510,0918,17470,17510,17460,17490,307225
20220510,0919,17490,17490,17460,17465,234931
20220510,0920,17465,17465,17440,17445,348200
20220510,0921,17440,17440,17405,17415,270004
20220510,0922,17410,17435,17395,17430,624755
20220510,0923,17430,17430,17395,17410,322220
20220510,0924,17410,17460,17400,17460,264887
20220510,0925,17455,17475,17425,17425,192509
20220510,0926,17420,17450,17405,17440,166671
20220510,0927,17445,17450,17420,17435,170448
20220510,0928,17435,17445,17420,17445,139277
20220510,0929,17445,17445,17410,17415,222843
20220510,0930,17415,17425,17400,17420,199761
20220510,0931,17420,17420,17400,17415,253251
20220510,0932,17410,17455,17400,17450,194562
20220510,0933,17450,17450,17410,17430,92557
20220510,0934,17425,17440,17410,17435,104384
20220510,0935,17440,17465,17440,17460,215845
20220510,0936,17465,17475,17445,17455,145878
20220510,0937,17450,17485,17450,17465,224285
20220510,0938,17465,17465,17440,17450,260390
20220510,0939,17445,17455,17430,17445,136068
20220510,0940,17445,17455,17425,17430,155343
20220510,0941,17430,17440,17420,17430,127714
20220510,0942,17430,17435,17390,17400,464003
20220510,0943,17400,17420,17390,17410,133944
20220510,0944,17415,17415,17395,17400,76148
20220510,0945,17400,17425,17390,17415,135815
20220510,0946,17420,17425,17400,17410,68740
20220510,0947,17415,17415,17390,17400,147048
20220510,0948,17400,17410,17395,17400,43055
20220510,0949,17405,17410,17380,17390,191891
20220510,0950,17385,17395,17375,17385,195671
20220510,0951,17390,17410,17390,17405,46680
20220510,0952,17405,17410,17390,17395,71400
20220510,0953,17390,17410,17390,17395,76737
20220510,0954,17395,17395,17375,17385,92389
20220510,0955,17385,17390,17380,17385,60524
20220510,0956,17385,17400,17380,17395,86453
20220510,0957,17395,17395,17375,17380,52146
20220510,0958,17375,17385,17365,17380,124695
20220510,0959,17380,17390,17375,17390,28792
20220510,1000,17390,17405,17380,17405,85468
20220510,1001,17405,17410,17390,17395,75961
20220510,1002,17390,17400,17380,17400,62142
20220510,1003,17400,17400,17385,17395,23524
20220510,1004,17395,17405,17385,17390,47325
20220510,1005,17385,17400,17385,17390,40743
20220510,1006,17395,17415,17385,17410,84659
20220510,1007,17410,17425,17405,17420,103261
20220510,1008,17420,17420,17410,17415,95424
20220510,1009,17415,17435,17415,17430,59323
20220510,1010,17430,17435,17420,17430,114528
20220510,1011,17425,17440,17425,17435,47639
20220510,1012,17430,17435,17410,17420,57308
20220510,1013,17425,17425,17400,17415,73678
20220510,1014,17415,17415,17400,17415,51664
20220510,1015,17415,17435,17405,17430,68997
20220510,1016,17430,17440,17425,17425,57196
20220510,1017,17430,17440,17420,17435,64652
20220510,1018,17440,17440,17425,17430,94916
20220510,1019,17435,17445,17430,17440,16989
20220510,1020,17440,17450,17435,17450,193798
20220510,1021,17450,17455,17440,17450,112386
20220510,1022,17450,17455,17435,17440,131392
20220510,1023,17435,17440,17420,17425,80779
20220510,1024,17425,17430,17410,17415,60500
20220510,1025,17415,17420,17410,17415,28002
20220510,1026,17415,17420,17400,17405,41815
20220510,1027,17410,17430,17405,17415,43041
20220510,1028,17415,17415,17395,17405,106545
20220510,1029,17405,17405,17395,17405,92606
20220510,1030,17405,17420,17400,17420,34085
20220510,1031,17415,17420,17400,17405,51999
20220510,1032,17410,17410,17400,17405,3950
20220510,1033,17405,17415,17400,17415,51490
20220510,1034,17415,17430,17410,17430,88106
20220510,1035,17435,17435,17420,17435,57940
20220510,1036,17440,17440,17420,17425,20057
20220510,1037,17430,17435,17415,17430,27121
20220510,1038,17420,17420,17405,17415,46428
20220510,1039,17420,17450,17415,17440,222619
20220510,1040,17445,17445,17430,17445,29545
20220510,1041,17445,17500,17445,17485,254008
20220510,1042,17485,17510,17480,17505,128911
20220510,1043,17500,17515,17490,17495,183779
20220510,1044,17495,17510,17490,17505,78423
20220510,1045,17505,17535,17505,17505,271434
20220510,1046,17510,17510,17470,17475,80330
20220510,1047,17475,17480,17465,17475,115879
20220510,1048,17475,17475,17455,17465,43045
20220510,1049,17470,17490,17470,17485,77921
20220510,1050,17480,17495,17470,17490,34497
20220510,1051,17490,17515,17490,17510,108382
20220510,1052,17510,17520,17510,17520,51109
20220510,1053,17520,17540,17510,17530,118244
20220510,1054,17525,17540,17525,17535,75447
20220510,1055,17535,17545,17525,17540,39456
20220510,1056,17545,17555,17540,17545,148919
20220510,1057,17540,17545,17520,17520,161470
20220510,1058,17525,17550,17520,17545,43744
20220510,1059,17545,17565,17545,17555,331442
20220510,1100,17555,17560,17535,17540,58386
20220510,1101,17540,17555,17530,17535,59271
20220510,1102,17535,17540,17520,17525,54113
20220510,1103,17525,17550,17520,17540,59314
20220510,1104,17540,17550,17535,17545,26551
20220510,1105,17540,17560,17535,17560,42968
20220510,1106,17560,17570,17540,17545,112278
20220510,1107,17545,17570,17540,17570,44928
20220510,1108,17565,17575,17560,17565,80032
20220510,1109,17565,17575,17560,17570,25810
20220510,1110,17570,17595,17570,17590,80758
20220510,1111,17590,17605,17585,17595,202837
20220510,1112,17595,17610,17590,17605,82068
20220510,1113,17610,17615,17605,17605,60897
20220510,1114,17605,17610,17585,17590,81336
20220510,1115,17585,17590,17580,17585,50942
20220510,1116,17585,17585,17560,17560,76445
20220510,1117,17570,17570,17555,17560,86958
20220510,1118,17560,17560,17550,17555,77887
20220510,1119,17560,17575,17550,17575,72988
20220510,1120,17575,17585,17570,17580,50261
20220510,1121,17585,17595,17580,17590,70537
20220510,1122,17595,17605,17585,17600,109519
20220510,1123,17600,17605,17590,17600,46805
20220510,1124,17600,17605,17590,17590,32217
20220510,1125,17595,17605,17590,17600,43071
20220510,1126,17600,17615,17595,17610,203716
20220510,1127,17610,17615,17600,17615,89919
20220510,1128,17615,17650,17615,17650,169884
20220510,1129,17650,17690,17650,17685,220319
20220510,1130,17685,17700,17670,17690,144890
20220510,1131,17695,17695,17675,17690,179245
20220510,1132,17690,17695,17685,17690,49709
20220510,1133,17695,17695,17675,17675,42165
20220510,1134,17680,17685,17675,17685,36842
20220510,1135,17685,17685,17665,17665,73674
20220510,1136,17670,17680,17650,17655,56907
20220510,1137,17650,17675,17650,17670,35015
20220510,1138,17675,17690,17665,17685,27902
20220510,1139,17685,17685,17670,17680,29280
20220510,1140,17680,17700,17680,17695,75161
20220510,1141,17700,17700,17680,17685,28359
20220510,1142,17685,17685,17670,17675,95413
20220510,1143,17675,17675,17665,17670,39848
20220510,1144,17670,17680,17665,17665,57884
20220510,1145,17675,17680,17665,17665,11886
20220510,1146,17670,17675,17665,17670,20751
20220510,1147,17670,17680,17670,17675,38303
20220510,1148,17680,17680,17660,17665,24169
20220510,1149,17665,17675,17660,17670,31528
20220510,1150,17670,17680,17665,17680,19123
20220510,1151,17680,17690,17675,17685,35239
20220510,1152,17685,17690,17685,17690,39360
20220510,1153,17690,17690,17675,17675,53666
20220510,1154,17675,17680,17670,17680,14988
20220510,1155,17680,17690,17680,17685,7388
20220510,1156,17690,17690,17670,17675,26417
20220510,1157,17675,17690,17675,17680,14129
20220510,1158,17685,17690,17680,17690,17785
20220510,1159,17690,17695,17685,17690,30890
20220510,1200,17690,17690,17680,17680,19427
20220510,1201,17680,17690,17680,17685,13501
20220510,1202,17690,17690,17685,17690,35567
20220510,1203,17690,17700,17685,17685,96925
20220510,1204,17690,17690,17680,17685,8551
20220510,1205,17685,17695,17685,17690,39268
20220510,1206,17690,17695,17685,17690,15788
20220510,1207,17685,17690,17685,17690,671
20220510,1208,17685,17715,17685,17700,122552
20220510,1209,17705,17710,17690,17695,11625
20220510,1210,17695,17705,17690,17700,22265
20220510,1211,17705,17705,17695,17705,19626
20220510,1212,17700,17710,17700,17705,19195
20220510,1213,17705,17705,17695,17700,76975
20220510,1214,17700,17705,17685,17690,35328
20220510,1215,17690,17705,17685,17700,8294
20220510,1216,17700,17710,17700,17710,24639
20220510,1217,17710,17715,17695,17700,16597
20220510,1218,17700,17705,17695,17705,52404
20220510,1219,17700,17705,17695,17695,18194
20220510,1220,17700,17705,17695,17705,50533
20220510,1221,17705,17710,17700,17710,29830
20220510,1222,17710,17715,17705,17705,36027
20220510,1223,17705,17715,17695,17700,106340
20220510,1224,17700,17705,17685,17685,134377
20220510,1225,17685,17700,17685,17695,98148
20220510,1226,17695,17695,17685,17685,26749
20220510,1227,17690,17695,17685,17690,27997
20220510,1228,17695,17715,17690,17710,61568
20220510,1229,17710,17715,17710,17715,16462
20220510,1230,17715,17715,17705,17705,69336
20220510,1231,17705,17710,17700,17705,53375
20220510,1232,17700,17710,17690,17710,63265
20220510,1233,17710,17720,17705,17720,73648
20220510,1234,17715,17725,17715,17720,23232
20220510,1235,17715,17725,17715,17725,14894
20220510,1236,17725,17730,17720,17725,48832
20220510,1237,17725,17735,17725,17735,31630
20220510,1238,17735,17745,17730,17740,84371
20220510,1239,17740,17755,17740,17750,84100
20220510,1240,17750,17755,17745,17755,22932
20220510,1241,17755,17760,17750,17760,24392
20220510,1242,17765,17770,17750,17755,50065
20220510,1243,17755,17770,17745,17765,65307
20220510,1244,17765,17770,17760,17770,36037
20220510,1245,17770,17775,17760,17760,34473
20220510,1246,17760,17775,17760,17770,59704
20220510,1247,17770,17775,17765,17775,4758
20220510,1248,17770,17785,17765,17780,24593
20220510,1249,17780,17790,17780,17785,23852
20220510,1250,17785,17810,17780,17805,81564
20220510,1251,17810,17830,17805,17825,99056
20220510,1252,17825,17830,17815,17820,79440
20220510,1253,17815,17835,17815,17830,51213
20220510,1254,17830,17840,17830,17840,35826
20220510,1255,17840,17855,17835,17840,97591
20220510,1256,17840,17860,17840,17840,56247
20220510,1257,17840,17845,17820,17820,58886
20220510,1258,17820,17830,17815,17830,43630
20220510,1259,17830,17830,17825,17825,13776
20220510,1300,17830,17840,17825,17840,35579
20220510,1301,17835,17840,17825,17830,14971
20220510,1302,17825,17825,17820,17820,18616
20220510,1303,17820,17830,17820,17830,29881
20220510,1304,17825,17830,17820,17825,54841
20220510,1305,17820,17830,17820,17830,45885
20220510,1306,17830,17835,17820,17825,25463
20220510,1307,17825,17830,17820,17820,16246
20220510,1308,17820,17820,17810,17810,31549
20220510,1309,17810,17815,17795,17805,62011
20220510,1310,17805,17805,17780,17780,34276
20220510,1311,17785,17795,17780,17795,59429
20220510,1312,17795,17810,17795,17810,56609
20220510,1313,17805,17825,17805,17825,12954
20220510,1314,17825,17825,17810,17815,26782
20220510,1315,17810,17815,17805,17805,21962
20220510,1316,17805,17810,17800,17805,26356
20220510,1317,17800,17810,17800,17810,20865
20220510,1318,17810,17815,17805,17805,32055
20220510,1319,17805,17810,17790,17805,37831
20220510,1320,17805,17815,17805,17815,15293
20220510,1321,17815,17815,17810,17810,3120
20220510,1322,17815,17825,17815,17825,31795
20220510,1323,17830,17840,17825,17840,64192
20220510,1324,17840,17840,17825,17825,28763
20220510,1325,17835,17840,17830,17830,26331
20220510,1326,17830,17845,17825,17845,39273
20220510,1327,17845,17850,17835,17840,30624
20220510,1328,17840,17845,17835,17845,4623
20220510,1329,17840,17850,17835,17840,62493
20220510,1330,17840,17845,17835,17835,3639
20220510,1331,17835,17840,17835,17840,9262
20220510,1332,17840,17840,17830,17835,12759
20220510,1333,17835,17835,17825,17830,23787
20220510,1334,17830,17840,17830,17835,8228
20220510,1335,17835,17835,17830,17830,23210
20220510,1336,17830,17830,17815,17815,64018
20220510,1337,17820,17830,17815,17830,21108
20220510,1338,17825,17830,17820,17830,32187
20220510,1339,17825,17835,17825,17830,21696
20220510,1340,17830,17835,17830,17830,15515
20220510,1341,17830,17830,17825,17830,9744
20220510,1342,17830,17830,17820,17820,21013
20220510,1343,17820,17820,17805,17815,17740
20220510,1344,17815,17815,17800,17805,31510
20220510,1345,17805,17810,17800,17805,18894
20220510,1346,17810,17810,17795,17810,39023
20220510,1347,17810,17815,17805,17815,8716
20220510,1348,17815,17815,17810,17815,11909
20220510,1349,17815,17820,17810,17815,7005
20220510,1350,17820,17820,17805,17805,56247
20220510,1351,17805,17810,17795,17805,33317
20220510,1352,17795,17800,17785,17785,21294
20220510,1353,17785,17800,17785,17795,14259
20220510,1354,17795,17795,17775,17785,48781
20220510,1355,17780,17785,17775,17780,15929
20220510,1356,17780,17785,17775,17780,16986
20220510,1357,17785,17795,17780,17785,34295
20220510,1358,17790,17805,17790,17805,22249
20220510,1359,17805,17810,17800,17805,50027
20220510,1400,17805,17805,17795,17800,32332
20220510,1401,17800,17810,17795,17805,18455
20220510,1402,17805,17825,17805,17825,35174
20220510,1403,17830,17840,17825,17840,21523
20220510,1404,17840,17850,17840,17845,87295
20220510,1405,17845,17850,17825,17830,48568
20220510,1406,17830,17860,17830,17855,70571
20220510,1407,17855,17860,17850,17855,60442
20220510,1408,17855,17885,17845,17880,97206
20220510,1409,17885,17910,17875,17900,177729
20220510,1410,17900,17915,17900,17910,43411
20220510,1411,17905,17920,17900,17920,74245
20220510,1412,17920,17950,17915,17945,62172
20220510,1413,17950,17955,17930,17940,72880
20220510,1414,17935,17935,17920,17930,59121
20220510,1415,17930,17935,17920,17935,30865
20220510,1416,17935,17935,17900,17905,72800
20220510,1417,17910,17910,17890,17895,54101
20220510,1418,17895,17905,17890,17900,13654
20220510,1419,17905,17925,17900,17925,16897
20220510,1420,17920,17925,17910,17910,25796
20220510,1421,17910,17910,17890,17900,29649
20220510,1422,17895,17900,17885,17895,17968
20220510,1423,17890,17890,17870,17870,56476
20220510,1424,17875,17875,17860,17870,62362
20220510,1425,17870,17875,17855,17870,25576
20220510,1426,17870,17885,17870,17880,39664
20220510,1427,17875,17900,17870,17900,47730
20220510,1428,17895,17910,17895,17910,55679
20220510,1429,17910,17925,17905,17920,38821
20220510,1430,17920,17920,17905,17920,19945
20220510,1431,17920,17920,17905,17915,21086
20220510,1432,17920,17940,17915,17940,67239
20220510,1433,17940,17960,17935,17955,113122
20220510,1434,17955,17955,17930,17940,53429
20220510,1435,17935,17950,17925,17930,61388
20220510,1436,17935,17940,17920,17925,23062
20220510,1437,17925,17945,17920,17945,26960
20220510,1438,17945,17950,17935,17945,26631
20220510,1439,17950,17955,17945,17950,22739
20220510,1440,17950,17955,17945,17955,15497
20220510,1441,17950,17975,17950,17955,171865
20220510,1442,17965,17965,17940,17945,108196
20220510,1443,17940,17950,17935,17945,19311
20220510,1444,17945,17960,17940,17960,54145
20220510,1445,17960,17965,17945,17960,46875
20220510,1446,17965,17970,17960,17960,15956
20220510,1447,17965,17965,17955,17965,14620
20220510,1448,17960,17975,17960,17975,46759
20220510,1449,17975,17985,17965,17970,113487
20220510,1450,17970,17970,17955,17960,46496
20220510,1451,17960,17965,17955,17960,44032
20220510,1452,17965,17975,17960,17965,47675
20220510,1453,17965,17970,17945,17950,102523
20220510,1454,17950,17950,17930,17940,98286
20220510,1455,17935,17940,17925,17925,176492
20220510,1456,17925,17940,17920,17935,56261
20220510,1457,17935,17940,17910,17925,116864
20220510,1458,17930,17940,17925,17930,20710
20220510,1459,17930,17940,17925,17935,32374
20220510,1500,17935,17940,17925,17935,22282
20220510,1501,17935,17935,17915,17915,67062
20220510,1502,17915,17920,17910,17915,103864
20220510,1503,17915,17920,17895,17895,80290
20220510,1504,17895,17915,17895,17915,24457
20220510,1505,17910,17930,17910,17925,32093
20220510,1506,17920,17935,17920,17935,51739
20220510,1507,17935,17935,17910,17915,16045
20220510,1508,17915,17925,17910,17920,38539
20220510,1509,17915,17930,17910,17925,42537
20220510,1510,17925,17930,17915,17920,30915
20220510,1511,17920,17930,17915,17920,16509
20220510,1512,17920,17930,17915,17920,8551
20220510,1513,17915,17925,17915,17915,23297
20220510,1514,17915,17925,17910,17920,48003
20220510,1515,17925,17935,17920,17930,61522
20220510,1516,17925,17935,17910,17915,245184
20220510,1517,17920,17935,17915,17925,158510
20220510,1518,17925,17935,17920,17930,121397
20220510,1519,17930,17935,17920,17925,154187
20220510,1520,17920,17935,17915,17930,192147
20220510,1530,17930,17930,17930,17930,463529