날짜,시간,시가,고가,저가,종가,거래량
20220511,0901,2770,2785,2770,2780,7317076
20220511,0902,2785,2785,2775,2775,3039506
20220511,0903,2775,2780,2770,2775,2814895
20220511,0904,2775,2780,2770,2780,502281
20220511,0905,2775,2780,2770,2770,2959744
20220511,0906,2765,2770,2760,2760,690718
20220511,0907,2765,2770,2760,2765,1133877
20220511,0908,2760,2770,2760,2770,4241474
20220511,0909,2765,2770,2755,2760,2721590
20220511,0910,2755,2765,2755,2760,3546101
20220511,0911,2760,2765,2760,2765,456439
20220511,0912,2760,2765,2755,2765,473947
20220511,0913,2765,2770,2760,2765,2085191
20220511,0914,2765,2765,2755,2760,799576
20220511,0915,2760,2765,2755,2760,541842
20220511,0916,2760,2765,2760,2760,2419930
20220511,0917,2760,2760,2750,2750,1545610
20220511,0918,2750,2755,2750,2755,266442
20220511,0919,2755,2755,2745,2750,1699634
20220511,0920,2750,2750,2745,2750,984687
20220511,0921,2750,2755,2745,2750,1504418
20220511,0922,2750,2755,2750,2755,195101
20220511,0923,2755,2760,2750,2760,700532
20220511,0924,2760,2760,2750,2750,1980584
20220511,0925,2750,2760,2750,2755,248547
20220511,0926,2755,2755,2750,2750,34562
20220511,0927,2750,2755,2750,2750,504659
20220511,0928,2750,2755,2750,2755,1297762
20220511,0929,2755,2760,2755,2760,39508
20220511,0930,2760,2765,2755,2760,2688986
20220511,0931,2760,2765,2760,2765,1415649
20220511,0932,2765,2770,2760,2770,1359444
20220511,0933,2765,2770,2765,2770,143971
20220511,0934,2770,2775,2765,2765,2209074
20220511,0935,2765,2770,2760,2760,609619
20220511,0936,2765,2770,2760,2770,109587
20220511,0937,2765,2765,2760,2765,434027
20220511,0938,2765,2770,2765,2765,26586
20220511,0939,2765,2770,2760,2760,725552
20220511,0940,2760,2765,2760,2765,37438
20220511,0941,2765,2765,2760,2765,395825
20220511,0942,2765,2765,2755,2755,1143487
20220511,0943,2760,2760,2755,2760,1752898
20220511,0944,2760,2760,2755,2755,122716
20220511,0945,2755,2760,2755,2760,12592
20220511,0946,2760,2770,2755,2770,502177
20220511,0947,2770,2770,2765,2765,15735
20220511,0948,2765,2770,2765,2770,28151
20220511,0949,2770,2770,2765,2770,54974
20220511,0950,2770,2780,2770,2780,1709070
20220511,0951,2775,2780,2770,2775,751637
20220511,0952,2775,2780,2770,2780,401671
20220511,0953,2775,2780,2775,2780,1155330
20220511,0954,2780,2780,2775,2775,230118
20220511,0955,2775,2780,2770,2780,1539947
20220511,0956,2775,2780,2770,2770,211468
20220511,0957,2775,2775,2765,2770,1095424
20220511,0958,2770,2775,2770,2770,10766
20220511,0959,2770,2775,2770,2775,137955
20220511,1000,2775,2780,2775,2775,469173
20220511,1001,2775,2780,2775,2780,69176
20220511,1002,2780,2780,2775,2775,22096
20220511,1003,2780,2785,2775,2785,2348402
20220511,1004,2780,2780,2780,2780,1026328
20220511,1005,2775,2780,2775,2780,257721
20220511,1006,2780,2780,2775,2780,19725
20220511,1007,2780,2780,2775,2780,807114
20220511,1008,2785,2785,2775,2780,653642
20220511,1009,2780,2785,2775,2780,1345611
20220511,1010,2780,2785,2780,2785,1111810
20220511,1011,2780,2785,2780,2785,1141897
20220511,1012,2785,2785,2780,2785,105504
20220511,1013,2785,2785,2780,2785,143271
20220511,1014,2785,2785,2780,2780,621369
20220511,1015,2780,2785,2775,2780,1033870
20220511,1016,2780,2780,2775,2775,32965
20220511,1017,2780,2780,2775,2780,149422
20220511,1018,2775,2780,2770,2775,3127884
20220511,1019,2775,2775,2770,2775,104814
20220511,1020,2775,2775,2770,2770,209377
20220511,1021,2775,2775,2770,2770,217062
20220511,1022,2770,2775,2765,2765,653501
20220511,1023,2770,2775,2765,2770,316524
20220511,1024,2770,2770,2765,2765,35633
20220511,1025,2770,2770,2765,2770,22820
20220511,1026,2770,2775,2765,2775,2458814
20220511,1027,2770,2770,2770,2770,257477
20220511,1028,2770,2770,2765,2770,143464
20220511,1029,2770,2770,2765,2765,29099
20220511,1030,2765,2770,2765,2765,986949
20220511,1031,2765,2770,2760,2765,1226051
20220511,1032,2760,2765,2760,2765,830296
20220511,1033,2765,2770,2765,2770,244689
20220511,1034,2765,2770,2760,2765,833425
20220511,1035,2765,2770,2760,2765,1066571
20220511,1036,2765,2770,2760,2770,209126
20220511,1037,2770,2770,2765,2765,193260
20220511,1038,2765,2770,2760,2765,308692
20220511,1039,2765,2765,2760,2765,18918
20220511,1040,2760,2765,2760,2765,93369
20220511,1041,2765,2765,2755,2760,870101
20220511,1042,2760,2760,2750,2755,1288796
20220511,1043,2755,2760,2755,2755,210303
20220511,1044,2755,2760,2755,2755,16012
20220511,1045,2760,2760,2755,2760,17794
20220511,1046,2760,2765,2755,2760,686023
20220511,1047,2760,2760,2755,2760,169412
20220511,1048,2760,2760,2755,2755,68833
20220511,1049,2760,2760,2755,2760,46750
20220511,1050,2760,2760,2755,2760,82084
20220511,1051,2760,2760,2755,2760,691780
20220511,1052,2765,2765,2760,2765,41093
20220511,1053,2765,2765,2755,2760,354362
20220511,1054,2755,2760,2755,2755,879082
20220511,1055,2755,2755,2750,2750,1766305
20220511,1056,2750,2755,2750,2750,58175
20220511,1057,2755,2755,2750,2755,53124
20220511,1058,2750,2755,2750,2750,397875
20220511,1059,2750,2755,2745,2755,1110616
20220511,1100,2755,2755,2750,2755,38095
20220511,1101,2755,2755,2750,2755,468403
20220511,1102,2755,2755,2750,2755,325613
20220511,1103,2755,2760,2755,2755,158755
20220511,1104,2755,2755,2755,2755,270973
20220511,1105,2755,2755,2750,2750,19839
20220511,1106,2750,2755,2745,2745,1261009
20220511,1107,2745,2755,2745,2755,469165
20220511,1108,2755,2755,2745,2750,169619
20220511,1109,2745,2745,2740,2745,2559079
20220511,1110,2745,2745,2740,2745,110533
20220511,1111,2745,2750,2740,2745,136153
20220511,1112,2750,2750,2740,2740,1002278
20220511,1113,2745,2745,2740,2745,253104
20220511,1114,2745,2745,2740,2740,47921
20220511,1115,2745,2750,2740,2745,730939
20220511,1116,2745,2750,2745,2750,259296
20220511,1117,2750,2750,2745,2745,18419
20220511,1118,2750,2750,2745,2750,5015
20220511,1119,2745,2750,2745,2745,460018
20220511,1120,2745,2745,2740,2745,124475
20220511,1121,2745,2745,2740,2745,34284
20220511,1122,2745,2745,2740,2745,206550
20220511,1123,2745,2745,2740,2740,801018
20220511,1124,2740,2745,2740,2745,160094
20220511,1125,2745,2745,2740,2745,418946
20220511,1126,2745,2745,2735,2740,1698758
20220511,1127,2740,2745,2740,2745,34554
20220511,1128,2745,2745,2740,2745,311131
20220511,1129,2745,2750,2740,2745,394961
20220511,1130,2745,2750,2745,2750,34335
20220511,1131,2745,2750,2745,2745,636011
20220511,1132,2745,2745,2740,2745,346611
20220511,1133,2745,2750,2745,2750,103252
20220511,1134,2750,2750,2745,2750,40455
20220511,1135,2750,2750,2745,2745,31252
20220511,1136,2745,2750,2745,2750,255544
20220511,1137,2750,2750,2745,2750,1005319
20220511,1138,2745,2755,2745,2750,34574
20220511,1139,2750,2755,2750,2755,9063
20220511,1140,2755,2755,2745,2745,1416121
20220511,1141,2750,2750,2745,2745,35095
20220511,1142,2750,2750,2750,2750,688233
20220511,1143,2750,2755,2750,2750,10558
20220511,1144,2750,2755,2750,2755,4049
20220511,1145,2750,2755,2750,2755,78076
20220511,1146,2755,2755,2750,2750,8134
20220511,1147,2755,2755,2750,2750,40780
20220511,1148,2755,2755,2750,2750,18160
20220511,1149,2750,2755,2750,2750,11685
20220511,1150,2750,2755,2745,2745,527400
20220511,1151,2750,2750,2745,2745,240899
20220511,1152,2750,2755,2745,2750,288622
20220511,1153,2750,2755,2750,2755,15856
20220511,1154,2750,2755,2750,2750,455553
20220511,1155,2750,2750,2745,2750,574627
20220511,1156,2750,2750,2750,2750,426711
20220511,1157,2745,2755,2745,2750,138086
20220511,1158,2750,2755,2750,2750,137951
20220511,1159,2745,2745,2745,2745,8374
20220511,1200,2745,2745,2745,2745,3024
20220511,1201,2745,2745,2745,2745,2101
20220511,1202,2745,2750,2745,2750,43467
20220511,1203,2745,2750,2745,2745,1191689
20220511,1204,2745,2745,2745,2745,543147
20220511,1205,2745,2745,2745,2745,844117
20220511,1206,2745,2745,2740,2740,97002
20220511,1207,2745,2745,2740,2740,356962
20220511,1208,2745,2745,2740,2740,88603
20220511,1209,2740,2745,2740,2740,11364
20220511,1210,2740,2740,2740,2740,7449
20220511,1211,2745,2745,2740,2745,507277
20220511,1212,2740,2745,2740,2745,991253
20220511,1213,2745,2745,2740,2745,6354
20220511,1214,2745,2745,2740,2745,9513
20220511,1215,2745,2750,2745,2745,584275
20220511,1216,2745,2745,2740,2745,28951
20220511,1217,2745,2745,2745,2745,1125870
20220511,1218,2745,2745,2745,2745,94176
20220511,1219,2745,2745,2745,2745,23689
20220511,1220,2740,2745,2740,2740,30097
20220511,1221,2745,2745,2740,2740,4025
20220511,1222,2740,2745,2740,2740,1859850
20220511,1223,2740,2740,2740,2740,89601
20220511,1224,2740,2740,2740,2740,17635
20220511,1225,2740,2745,2740,2740,46880
20220511,1226,2740,2745,2740,2745,3543
20220511,1227,2745,2745,2740,2740,10055
20220511,1228,2740,2745,2740,2740,54
20220511,1229,2740,2745,2740,2745,23
20220511,1230,2740,2745,2740,2740,8903
20220511,1231,2745,2745,2740,2745,52691
20220511,1232,2745,2745,2745,2745,47738
20220511,1233,2745,2745,2740,2740,10902
20220511,1234,2740,2745,2740,2740,2917
20220511,1235,2745,2745,2740,2745,2830
20220511,1236,2745,2745,2740,2745,2659
20220511,1237,2745,2745,2740,2745,219
20220511,1238,2740,2745,2740,2745,4025
20220511,1239,2740,2745,2740,2745,23590
20220511,1240,2740,2745,2740,2745,140667
20220511,1241,2740,2745,2740,2745,668848
20220511,1242,2745,2750,2745,2750,7784
20220511,1243,2745,2750,2745,2750,23425
20220511,1244,2750,2750,2740,2745,323178
20220511,1245,2745,2745,2740,2745,13206
20220511,1246,2745,2745,2740,2740,31823
20220511,1247,2740,2740,2735,2740,1731599
20220511,1248,2740,2740,2735,2740,139426
20220511,1249,2735,2740,2735,2740,188703
20220511,1250,2740,2740,2735,2740,547193
20220511,1251,2745,2745,2740,2745,240
20220511,1252,2745,2745,2745,2745,128669
20220511,1253,2740,2745,2740,2745,11794
20220511,1254,2745,2745,2740,2745,35868
20220511,1255,2745,2750,2745,2745,1261496
20220511,1256,2745,2750,2745,2750,107921
20220511,1257,2750,2750,2745,2745,386383
20220511,1258,2745,2745,2740,2745,91708
20220511,1259,2740,2745,2740,2745,54691
20220511,1300,2740,2745,2740,2740,34531
20220511,1301,2745,2745,2740,2745,80362
20220511,1302,2745,2750,2745,2750,6331
20220511,1303,2750,2750,2740,2740,173250
20220511,1304,2745,2750,2745,2745,53823
20220511,1305,2750,2750,2745,2750,10471
20220511,1306,2750,2750,2740,2740,80534
20220511,1307,2740,2745,2740,2745,3138
20220511,1308,2745,2745,2740,2745,3934
20220511,1309,2745,2745,2740,2740,1266
20220511,1310,2745,2745,2740,2745,1169
20220511,1311,2740,2745,2740,2745,11271
20220511,1312,2740,2745,2740,2745,6660
20220511,1313,2745,2745,2740,2745,2228
20220511,1314,2745,2745,2740,2745,4870
20220511,1315,2745,2750,2740,2750,1106787
20220511,1316,2745,2745,2745,2745,855129
20220511,1317,2745,2750,2745,2750,65475
20220511,1318,2750,2750,2745,2745,905966
20220511,1319,2745,2745,2740,2740,543066
20220511,1320,2740,2745,2740,2740,12825
20220511,1321,2740,2745,2740,2745,3926
20220511,1322,2745,2745,2740,2740,1791
20220511,1323,2745,2745,2740,2740,23307
20220511,1324,2740,2745,2740,2740,34571
20220511,1325,2740,2750,2740,2745,565556
20220511,1326,2750,2750,2745,2745,4229
20220511,1327,2750,2750,2745,2750,35580
20220511,1328,2750,2755,2745,2750,2101558
20220511,1329,2750,2755,2750,2750,8382
20220511,1330,2755,2755,2750,2755,118641
20220511,1331,2755,2755,2750,2750,949283
20220511,1332,2750,2755,2750,2750,200996
20220511,1333,2750,2755,2745,2745,128073
20220511,1334,2750,2750,2745,2750,2227
20220511,1335,2750,2750,2745,2745,17595
20220511,1336,2745,2750,2745,2745,21056
20220511,1337,2745,2750,2745,2750,8023
20220511,1338,2750,2750,2745,2750,15554
20220511,1339,2750,2750,2750,2750,467145
20220511,1340,2750,2750,2745,2750,213512
20220511,1341,2750,2750,2750,2750,11829
20220511,1342,2750,2750,2745,2745,1919
20220511,1343,2745,2750,2745,2750,35613
20220511,1344,2750,2750,2745,2750,4127
20220511,1345,2745,2750,2745,2750,1243
20220511,1346,2750,2750,2745,2745,811195
20220511,1347,2745,2745,2740,2740,346664
20220511,1348,2745,2750,2745,2750,533881
20220511,1349,2745,2745,2745,2745,3294
20220511,1350,2750,2750,2745,2745,142939
20220511,1351,2745,2745,2740,2745,23677
20220511,1352,2745,2750,2745,2750,8543
20220511,1353,2750,2750,2745,2745,153265
20220511,1354,2745,2745,2740,2740,126910
20220511,1355,2745,2745,2740,2740,7338
20220511,1356,2740,2745,2740,2745,1861
20220511,1357,2745,2745,2740,2745,5232
20220511,1358,2740,2745,2740,2745,15010
20220511,1359,2745,2745,2740,2740,32252
20220511,1400,2740,2745,2740,2745,19838
20220511,1401,2740,2745,2740,2740,48028
20220511,1402,2740,2745,2740,2740,184124
20220511,1403,2745,2745,2740,2740,128908
20220511,1404,2740,2745,2740,2745,16134
20220511,1405,2745,2745,2740,2745,60313
20220511,1406,2745,2745,2740,2745,3666
20220511,1407,2740,2740,2735,2735,2123492
20220511,1408,2740,2740,2735,2735,56334
20220511,1409,2735,2740,2735,2740,930341
20220511,1410,2740,2745,2740,2740,4258
20220511,1411,2745,2745,2740,2745,5037
20220511,1412,2745,2745,2740,2745,1658
20220511,1413,2745,2745,2735,2735,843501
20220511,1414,2740,2740,2735,2740,19100
20220511,1415,2740,2740,2735,2740,71575
20220511,1416,2740,2740,2735,2735,281991
20220511,1417,2740,2740,2735,2740,46737
20220511,1418,2740,2740,2735,2740,14066
20220511,1419,2740,2740,2735,2740,45738
20220511,1420,2735,2745,2735,2740,437846
20220511,1421,2740,2745,2740,2740,79415
20220511,1422,2740,2740,2735,2740,136940
20220511,1423,2740,2745,2740,2740,20777
20220511,1424,2745,2745,2740,2740,160171
20220511,1425,2740,2745,2740,2745,13519
20220511,1426,2740,2745,2735,2740,230474
20220511,1427,2740,2740,2735,2740,125534
20220511,1428,2740,2740,2735,2740,4448
20220511,1429,2735,2740,2735,2735,350376
20220511,1430,2735,2740,2735,2735,112266
20220511,1431,2735,2740,2735,2735,21055
20220511,1432,2735,2740,2735,2740,31195
20220511,1433,2740,2740,2735,2740,14831
20220511,1434,2735,2740,2735,2735,59270
20220511,1435,2735,2740,2735,2740,1501
20220511,1436,2740,2740,2735,2735,8005
20220511,1437,2735,2740,2735,2740,7317
20220511,1438,2735,2740,2735,2735,41862
20220511,1439,2740,2740,2735,2740,2071
20220511,1440,2735,2740,2735,2740,2655
20220511,1441,2740,2740,2735,2735,47979
20220511,1442,2735,2740,2735,2735,11449
20220511,1443,2740,2740,2735,2735,10161
20220511,1444,2735,2740,2735,2735,28490
20220511,1445,2735,2740,2735,2740,30647
20220511,1446,2735,2740,2735,2740,23574
20220511,1447,2740,2740,2735,2740,18296
20220511,1448,2740,2740,2740,2740,2164
20220511,1449,2740,2740,2735,2740,26124
20220511,1450,2740,2740,2735,2735,9176
20220511,1451,2740,2740,2735,2735,399584
20220511,1452,2740,2740,2735,2740,478457
20220511,1453,2740,2740,2735,2740,1906713
20220511,1454,2745,2745,2740,2740,12877
20220511,1455,2745,2745,2745,2745,20216
20220511,1456,2745,2745,2745,2745,13425
20220511,1457,2745,2745,2745,2745,96317
20220511,1458,2745,2745,2740,2745,36688
20220511,1459,2740,2745,2740,2745,18583
20220511,1500,2745,2745,2740,2740,19855
20220511,1501,2745,2745,2740,2740,515256
20220511,1502,2745,2745,2740,2740,28550
20220511,1503,2745,2745,2740,2745,83590
20220511,1504,2745,2745,2740,2740,274749
20220511,1505,2740,2745,2740,2745,83467
20220511,1506,2745,2745,2740,2745,19555
20220511,1507,2745,2750,2740,2745,2640085
20220511,1508,2745,2750,2740,2750,1053009
20220511,1509,2750,2750,2745,2745,129681
20220511,1510,2745,2745,2745,2745,23875
20220511,1511,2745,2745,2740,2740,37323
20220511,1512,2740,2745,2740,2740,12594
20220511,1513,2740,2745,2740,2740,22979
20220511,1514,2745,2745,2740,2745,10147
20220511,1515,2740,2745,2740,2745,127482
20220511,1516,2745,2745,2740,2745,52219
20220511,1517,2745,2745,2740,2745,52004
20220511,1518,2745,2745,2740,2745,84852
20220511,1519,2745,2745,2740,2745,225057
20220511,1520,2745,2745,2740,2745,261431
20220511,1530,2745,2745,2745,2745,1425664