날짜,시간,시가,고가,저가,종가,거래량
20220603,0901,18880,18925,18875,18900,694784
20220603,0902,18895,18920,18865,18875,286305
20220603,0903,18875,18900,18860,18895,192181
20220603,0904,18895,18915,18885,18915,290694
20220603,0905,18905,18925,18900,18910,273817
20220603,0906,18905,18915,18895,18900,134570
20220603,0907,18900,18905,18875,18885,134991
20220603,0908,18885,18905,18880,18895,61261
20220603,0909,18895,18900,18880,18880,34946
20220603,0910,18880,18885,18855,18855,121540
20220603,0911,18855,18865,18845,18855,103158
20220603,0912,18855,18870,18850,18870,125659
20220603,0913,18865,18905,18865,18900,175728
20220603,0914,18895,18895,18880,18885,62229
20220603,0915,18890,18890,18865,18870,70464
20220603,0916,18870,18870,18850,18870,86510
20220603,0917,18865,18870,18855,18860,19314
20220603,0918,18860,18865,18855,18855,17458
20220603,0919,18855,18865,18855,18855,73918
20220603,0920,18850,18850,18815,18840,209687
20220603,0921,18845,18865,18845,18860,71090
20220603,0922,18860,18860,18845,18855,33561
20220603,0923,18850,18885,18845,18880,105469
20220603,0924,18880,18890,18870,18885,69870
20220603,0925,18885,18910,18885,18895,390344
20220603,0926,18895,18900,18875,18885,62151
20220603,0927,18890,18900,18880,18885,34284
20220603,0928,18885,18890,18885,18890,21642
20220603,0929,18885,18890,18880,18880,38332
20220603,0930,18880,18890,18865,18885,41485
20220603,0931,18885,18925,18885,18910,369533
20220603,0932,18910,18920,18900,18920,31960
20220603,0933,18915,18940,18915,18940,248375
20220603,0934,18940,18955,18935,18945,265816
20220603,0935,18945,18950,18935,18940,76415
20220603,0936,18940,18955,18935,18945,105573
20220603,0937,18950,18965,18935,18940,119222
20220603,0938,18940,18955,18940,18945,45421
20220603,0939,18940,18940,18920,18920,60033
20220603,0940,18920,18925,18915,18915,44815
20220603,0941,18915,18930,18915,18920,28473
20220603,0942,18920,18925,18915,18925,28418
20220603,0943,18925,18940,18925,18930,17958
20220603,0944,18930,18930,18910,18915,18064
20220603,0945,18915,18920,18900,18910,30413
20220603,0946,18905,18910,18895,18905,85255
20220603,0947,18905,18905,18885,18895,35905
20220603,0948,18895,18895,18880,18890,41704
20220603,0949,18895,18905,18895,18900,13330
20220603,0950,18900,18900,18865,18870,77342
20220603,0951,18870,18880,18865,18870,33031
20220603,0952,18870,18875,18855,18865,73054
20220603,0953,18860,18865,18850,18855,46544
20220603,0954,18855,18865,18845,18860,59521
20220603,0955,18865,18865,18850,18860,21472
20220603,0956,18865,18865,18850,18850,47802
20220603,0957,18850,18850,18840,18840,56248
20220603,0958,18840,18850,18815,18835,128287
20220603,0959,18835,18835,18790,18805,247702
20220603,1000,18805,18805,18740,18750,308640
20220603,1001,18750,18750,18715,18740,224352
20220603,1002,18740,18745,18710,18725,266308
20220603,1003,18730,18745,18720,18725,63557
20220603,1004,18730,18755,18725,18745,60381
20220603,1005,18750,18765,18750,18760,65253
20220603,1006,18765,18765,18740,18765,88971
20220603,1007,18765,18770,18735,18740,76199
20220603,1008,18745,18750,18735,18745,24646
20220603,1009,18745,18755,18735,18750,69443
20220603,1010,18745,18745,18725,18725,113494
20220603,1011,18725,18735,18700,18720,200624
20220603,1012,18725,18725,18710,18715,63742
20220603,1013,18715,18720,18695,18710,149481
20220603,1014,18710,18720,18705,18715,39855
20220603,1015,18720,18735,18715,18725,46623
20220603,1016,18725,18745,18720,18730,41680
20220603,1017,18730,18745,18725,18735,35704
20220603,1018,18740,18740,18720,18725,54277
20220603,1019,18725,18735,18720,18730,54886
20220603,1020,18730,18735,18720,18735,116677
20220603,1021,18740,18740,18725,18730,30145
20220603,1022,18725,18735,18720,18725,62014
20220603,1023,18725,18725,18715,18725,46616
20220603,1024,18725,18730,18720,18725,47970
20220603,1025,18725,18725,18700,18700,101660
20220603,1026,18700,18715,18700,18705,34747
20220603,1027,18705,18705,18695,18700,116442
20220603,1028,18700,18710,18695,18710,98291
20220603,1029,18710,18725,18710,18720,31471
20220603,1030,18725,18730,18715,18715,19658
20220603,1031,18710,18730,18705,18720,36222
20220603,1032,18720,18720,18700,18705,49301
20220603,1033,18705,18715,18695,18710,34613
20220603,1034,18710,18730,18710,18725,32431
20220603,1035,18720,18725,18705,18715,66895
20220603,1036,18715,18730,18705,18730,65980
20220603,1037,18730,18745,18725,18745,93665
20220603,1038,18740,18745,18730,18730,57870
20220603,1039,18735,18740,18725,18735,43236
20220603,1040,18735,18745,18735,18745,26387
20220603,1041,18745,18755,18745,18745,103327
20220603,1042,18745,18760,18740,18760,13101
20220603,1043,18755,18760,18740,18750,29612
20220603,1044,18750,18770,18745,18770,100565
20220603,1045,18765,18790,18765,18780,131571
20220603,1046,18780,18785,18775,18785,24606
20220603,1047,18785,18785,18765,18765,32998
20220603,1048,18765,18785,18765,18770,38023
20220603,1049,18770,18780,18765,18775,16194
20220603,1050,18775,18780,18765,18765,58797
20220603,1051,18770,18775,18765,18775,22907
20220603,1052,18775,18780,18770,18770,24683
20220603,1053,18770,18780,18765,18775,16021
20220603,1054,18775,18790,18770,18785,54889
20220603,1055,18780,18790,18780,18790,35697
20220603,1056,18785,18790,18780,18790,54902
20220603,1057,18790,18805,18790,18800,125518
20220603,1058,18805,18815,18800,18805,84511
20220603,1059,18805,18810,18800,18805,32073
20220603,1100,18805,18805,18790,18795,21106
20220603,1101,18795,18795,18785,18790,22689
20220603,1102,18795,18810,18790,18805,31546
20220603,1103,18800,18805,18800,18800,14481
20220603,1104,18805,18805,18780,18790,38666
20220603,1105,18790,18800,18785,18785,15433
20220603,1106,18785,18785,18770,18770,49271
20220603,1107,18770,18780,18770,18780,16248
20220603,1108,18775,18780,18765,18770,10536
20220603,1109,18765,18770,18755,18755,27799
20220603,1110,18755,18760,18755,18755,32168
20220603,1111,18755,18760,18750,18760,27851
20220603,1112,18760,18770,18755,18755,41290
20220603,1113,18755,18755,18740,18740,38272
20220603,1114,18740,18755,18740,18750,10765
20220603,1115,18750,18750,18745,18750,11399
20220603,1116,18750,18760,18745,18755,14797
20220603,1117,18755,18760,18750,18760,4556
20220603,1118,18760,18765,18760,18760,21916
20220603,1119,18760,18765,18755,18755,12732
20220603,1120,18760,18770,18755,18765,30869
20220603,1121,18770,18770,18760,18765,19878
20220603,1122,18765,18770,18755,18760,14961
20220603,1123,18760,18785,18760,18780,32384
20220603,1124,18785,18790,18780,18780,55753
20220603,1125,18785,18790,18780,18785,32330
20220603,1126,18785,18795,18785,18790,15692
20220603,1127,18785,18785,18775,18775,7277
20220603,1128,18780,18795,18780,18790,18568
20220603,1129,18790,18790,18785,18790,2373
20220603,1130,18785,18790,18780,18785,3945
20220603,1131,18785,18795,18780,18780,7923
20220603,1132,18785,18795,18780,18790,13113
20220603,1133,18790,18795,18780,18785,41807
20220603,1134,18785,18790,18780,18780,4238
20220603,1135,18780,18780,18775,18780,25214
20220603,1136,18775,18790,18775,18785,12530
20220603,1137,18785,18785,18770,18770,12405
20220603,1138,18770,18770,18765,18765,14004
20220603,1139,18770,18770,18765,18770,8201
20220603,1140,18770,18770,18760,18760,9093
20220603,1141,18760,18765,18755,18760,6388
20220603,1142,18760,18775,18760,18775,5693
20220603,1143,18775,18785,18770,18785,13453
20220603,1144,18780,18795,18780,18790,9414
20220603,1145,18790,18795,18785,18790,5390
20220603,1146,18785,18790,18780,18790,9847
20220603,1147,18790,18800,18790,18795,88557
20220603,1148,18800,18800,18785,18785,6270
20220603,1149,18790,18790,18785,18785,4559
20220603,1150,18785,18795,18785,18785,2985
20220603,1151,18785,18790,18780,18785,7884
20220603,1152,18785,18795,18785,18785,58004
20220603,1153,18790,18790,18785,18785,6610
20220603,1154,18785,18790,18780,18790,7714
20220603,1155,18785,18795,18785,18790,8824
20220603,1156,18790,18795,18780,18780,8237
20220603,1157,18785,18785,18780,18780,15092
20220603,1158,18780,18780,18760,18760,32986
20220603,1159,18765,18775,18765,18770,3593
20220603,1200,18765,18770,18765,18765,21641
20220603,1201,18770,18785,18770,18780,25180
20220603,1202,18775,18785,18775,18780,851
20220603,1203,18785,18790,18785,18790,11994
20220603,1204,18790,18790,18775,18775,9746
20220603,1205,18775,18790,18775,18780,3071
20220603,1206,18780,18790,18780,18790,6704
20220603,1207,18785,18790,18780,18780,14605
20220603,1208,18780,18785,18780,18780,10149
20220603,1209,18780,18780,18770,18770,17692
20220603,1210,18770,18770,18765,18765,4785
20220603,1211,18765,18770,18760,18770,39654
20220603,1212,18770,18780,18770,18775,7798
20220603,1213,18775,18775,18765,18765,3007
20220603,1214,18770,18775,18770,18775,11431
20220603,1215,18775,18780,18765,18770,27372
20220603,1216,18770,18770,18765,18770,13599
20220603,1217,18770,18770,18760,18765,2101
20220603,1218,18765,18765,18760,18765,13357
20220603,1219,18765,18770,18765,18765,5674
20220603,1220,18770,18770,18760,18765,1669
20220603,1221,18765,18765,18755,18760,65461
20220603,1222,18760,18770,18760,18770,7023
20220603,1223,18765,18770,18760,18760,3676
20220603,1224,18760,18770,18760,18770,17351
20220603,1225,18770,18775,18765,18775,34591
20220603,1226,18775,18775,18770,18775,1586
20220603,1227,18775,18775,18765,18765,25749
20220603,1228,18765,18765,18760,18760,12820
20220603,1229,18760,18760,18750,18755,46196
20220603,1230,18755,18755,18750,18755,3416
20220603,1231,18755,18765,18755,18765,5727
20220603,1232,18765,18765,18750,18750,32984
20220603,1233,18750,18755,18750,18750,9552
20220603,1234,18750,18755,18750,18750,1661
20220603,1235,18755,18760,18750,18760,2187
20220603,1236,18760,18765,18760,18760,8105
20220603,1237,18765,18775,18765,18770,33032
20220603,1238,18765,18770,18765,18765,3522
20220603,1239,18770,18770,18760,18765,7588
20220603,1240,18765,18775,18760,18770,11613
20220603,1241,18770,18770,18765,18770,1402
20220603,1242,18770,18775,18770,18775,20183
20220603,1243,18775,18780,18770,18775,1748
20220603,1244,18775,18775,18765,18765,7501
20220603,1245,18765,18775,18765,18775,11932
20220603,1246,18775,18780,18770,18770,3998
20220603,1247,18775,18775,18760,18765,2463
20220603,1248,18760,18760,18755,18760,5707
20220603,1249,18760,18760,18755,18760,903
20220603,1250,18760,18760,18750,18755,27019
20220603,1251,18755,18755,18750,18755,7989
20220603,1252,18755,18755,18750,18750,2399
20220603,1253,18750,18755,18740,18745,86627
20220603,1254,18740,18750,18740,18750,4091
20220603,1255,18745,18750,18745,18750,32515
20220603,1256,18755,18760,18750,18750,15478
20220603,1257,18755,18755,18750,18750,20431
20220603,1258,18750,18750,18740,18745,14769
20220603,1259,18745,18745,18740,18740,5013
20220603,1300,18745,18750,18740,18745,1675
20220603,1301,18745,18745,18745,18745,6345
20220603,1302,18750,18755,18745,18745,13978
20220603,1303,18745,18745,18740,18745,1967
20220603,1304,18750,18750,18740,18745,4757
20220603,1305,18745,18765,18745,18765,35235
20220603,1306,18765,18770,18760,18760,16729
20220603,1307,18760,18760,18755,18755,1712
20220603,1308,18755,18760,18755,18760,110
20220603,1309,18760,18765,18760,18760,10175
20220603,1310,18760,18770,18760,18770,50350
20220603,1311,18770,18775,18765,18770,11648
20220603,1312,18770,18780,18770,18780,60819
20220603,1313,18775,18785,18775,18780,39796
20220603,1314,18780,18780,18775,18780,22707
20220603,1315,18785,18795,18785,18790,69840
20220603,1316,18790,18790,18775,18785,16647
20220603,1317,18780,18780,18775,18780,2999
20220603,1318,18775,18790,18775,18785,11459
20220603,1319,18790,18790,18775,18780,19703
20220603,1320,18780,18780,18775,18780,12752
20220603,1321,18780,18790,18780,18785,6439
20220603,1322,18790,18790,18775,18780,6330
20220603,1323,18780,18785,18775,18775,38806
20220603,1324,18780,18780,18770,18775,3351
20220603,1325,18775,18780,18775,18775,2322
20220603,1326,18775,18790,18775,18790,28268
20220603,1327,18785,18790,18785,18785,2347
20220603,1328,18785,18795,18785,18795,16986
20220603,1329,18795,18795,18790,18790,61819
20220603,1330,18790,18790,18785,18785,1698
20220603,1331,18785,18795,18785,18790,14440
20220603,1332,18790,18790,18775,18780,26019
20220603,1333,18785,18785,18780,18785,212
20220603,1334,18785,18790,18780,18790,6478
20220603,1335,18785,18795,18785,18795,35362
20220603,1336,18795,18795,18790,18790,11880
20220603,1337,18795,18795,18785,18785,2261
20220603,1338,18790,18790,18785,18785,538
20220603,1339,18785,18785,18780,18780,9076
20220603,1340,18785,18790,18785,18790,8772
20220603,1341,18790,18800,18785,18795,84355
20220603,1342,18795,18810,18795,18810,104353
20220603,1343,18810,18815,18800,18805,126500
20220603,1344,18805,18805,18800,18800,31167
20220603,1345,18800,18805,18795,18800,8320
20220603,1346,18795,18805,18795,18800,5633
20220603,1347,18800,18805,18800,18805,4727
20220603,1348,18805,18805,18800,18805,20422
20220603,1349,18805,18805,18795,18805,4913
20220603,1350,18805,18810,18805,18805,3774
20220603,1351,18805,18805,18800,18800,35400
20220603,1352,18800,18800,18795,18795,23356
20220603,1353,18795,18795,18790,18790,14765
20220603,1354,18790,18790,18785,18790,4956
20220603,1355,18785,18785,18785,18785,11716
20220603,1356,18785,18785,18780,18785,10216
20220603,1357,18785,18790,18785,18790,12292
20220603,1358,18790,18790,18785,18785,18613
20220603,1359,18790,18795,18785,18785,10053
20220603,1400,18790,18790,18785,18785,28763
20220603,1401,18785,18790,18785,18790,982
20220603,1402,18790,18795,18785,18795,35134
20220603,1403,18795,18800,18795,18800,1359
20220603,1404,18800,18805,18790,18795,52206
20220603,1405,18795,18795,18785,18790,30727
20220603,1406,18790,18795,18785,18790,3385
20220603,1407,18790,18795,18785,18790,11734
20220603,1408,18790,18790,18790,18790,614
20220603,1409,18785,18785,18775,18780,18404
20220603,1410,18775,18775,18765,18775,35905
20220603,1411,18770,18775,18770,18770,3137
20220603,1412,18770,18775,18770,18775,3082
20220603,1413,18775,18780,18775,18780,14269
20220603,1414,18780,18790,18780,18785,13373
20220603,1415,18785,18785,18775,18775,2324
20220603,1416,18780,18785,18770,18775,13607
20220603,1417,18770,18780,18770,18775,4519
20220603,1418,18775,18780,18775,18780,96
20220603,1419,18775,18775,18765,18770,17165
20220603,1420,18770,18770,18765,18770,13706
20220603,1421,18770,18775,18770,18775,6289
20220603,1422,18775,18785,18775,18780,21133
20220603,1423,18775,18780,18775,18780,8088
20220603,1424,18780,18785,18775,18780,30180
20220603,1425,18780,18785,18780,18785,6090
20220603,1426,18785,18785,18780,18785,1660
20220603,1427,18785,18790,18780,18785,15589
20220603,1428,18780,18785,18780,18785,883
20220603,1429,18780,18790,18775,18780,40743
20220603,1430,18775,18790,18775,18785,9742
20220603,1431,18785,18790,18785,18790,18922
20220603,1432,18790,18790,18785,18790,6482
20220603,1433,18790,18795,18785,18790,35445
20220603,1434,18795,18795,18780,18785,10209
20220603,1435,18785,18785,18780,18780,5791
20220603,1436,18780,18780,18770,18775,11335
20220603,1437,18775,18780,18770,18775,2242
20220603,1438,18770,18775,18770,18775,1685
20220603,1439,18770,18770,18765,18770,12467
20220603,1440,18770,18775,18765,18770,30024
20220603,1441,18765,18770,18760,18765,8237
20220603,1442,18760,18765,18755,18755,45190
20220603,1443,18760,18770,18755,18770,15849
20220603,1444,18765,18770,18760,18760,21813
20220603,1445,18760,18765,18760,18760,7150
20220603,1446,18765,18770,18765,18770,10310
20220603,1447,18770,18785,18770,18780,45108
20220603,1448,18780,18785,18780,18785,23878
20220603,1449,18780,18785,18775,18775,30245
20220603,1450,18775,18775,18770,18770,7349
20220603,1451,18770,18780,18770,18780,9329
20220603,1452,18780,18780,18770,18770,1378
20220603,1453,18770,18785,18770,18785,11107
20220603,1454,18785,18790,18785,18790,54375
20220603,1455,18785,18790,18780,18785,18258
20220603,1456,18780,18785,18775,18785,3026
20220603,1457,18775,18780,18775,18780,1512
20220603,1458,18775,18785,18775,18785,18082
20220603,1459,18780,18785,18780,18780,847
20220603,1500,18780,18790,18780,18790,18212
20220603,1501,18785,18790,18780,18785,4176
20220603,1502,18785,18790,18780,18785,5811
20220603,1503,18785,18785,18780,18785,4492
20220603,1504,18780,18785,18780,18780,14725
20220603,1505,18780,18790,18780,18785,27095
20220603,1506,18785,18790,18785,18785,10075
20220603,1507,18785,18790,18785,18790,105731
20220603,1508,18790,18795,18785,18795,27073
20220603,1509,18795,18795,18790,18790,8668
20220603,1510,18790,18795,18785,18790,25148
20220603,1511,18790,18790,18785,18790,24609
20220603,1512,18790,18795,18785,18795,38298
20220603,1513,18795,18800,18790,18800,77046
20220603,1514,18800,18805,18790,18790,68327
20220603,1515,18790,18800,18785,18795,92166
20220603,1516,18795,18795,18785,18795,9880
20220603,1517,18795,18795,18785,18790,40877
20220603,1518,18790,18790,18785,18790,28519
20220603,1519,18790,18795,18785,18790,124177
20220603,1520,18790,18790,18780,18780,66056
20220603,1530,18785,18785,18785,18785,338073