날짜,시간,시가,고가,저가,종가,거래량
20220523,0901,2605,2610,2600,2610,3244499
20220523,0902,2605,2625,2605,2625,2886840
20220523,0903,2625,2625,2615,2625,1428060
20220523,0904,2625,2630,2620,2630,1847094
20220523,0905,2630,2630,2620,2625,661610
20220523,0906,2625,2630,2620,2630,1448209
20220523,0907,2630,2640,2625,2635,1526509
20220523,0908,2635,2635,2630,2635,505220
20220523,0909,2635,2635,2625,2630,1114373
20220523,0910,2630,2635,2625,2630,453258
20220523,0911,2630,2635,2625,2630,199972
20220523,0912,2630,2635,2625,2630,783906
20220523,0913,2630,2635,2625,2625,894079
20220523,0914,2625,2625,2625,2625,1303406
20220523,0915,2625,2625,2615,2620,1275933
20220523,0916,2620,2625,2620,2625,1119036
20220523,0917,2620,2630,2620,2630,539194
20220523,0918,2630,2630,2615,2620,1095832
20220523,0919,2620,2625,2615,2615,1927813
20220523,0920,2615,2615,2605,2610,4306244
20220523,0921,2610,2620,2610,2615,2298058
20220523,0922,2610,2615,2610,2615,404362
20220523,0923,2615,2615,2610,2610,671552
20220523,0924,2615,2615,2605,2610,427142
20220523,0925,2605,2610,2600,2605,1039906
20220523,0926,2605,2610,2605,2605,623425
20220523,0927,2610,2610,2600,2605,652615
20220523,0928,2605,2610,2600,2610,309986
20220523,0929,2610,2610,2605,2610,121745
20220523,0930,2610,2610,2605,2605,215842
20220523,0931,2610,2610,2605,2610,161096
20220523,0932,2605,2615,2605,2615,527903
20220523,0933,2615,2615,2605,2615,531583
20220523,0934,2615,2615,2610,2615,703063
20220523,0935,2615,2615,2610,2615,897377
20220523,0936,2615,2615,2615,2615,288064
20220523,0937,2615,2615,2605,2610,389773
20220523,0938,2610,2610,2605,2605,123859
20220523,0939,2605,2610,2605,2610,134196
20220523,0940,2605,2610,2605,2610,108241
20220523,0941,2605,2610,2605,2605,34933
20220523,0942,2610,2615,2605,2615,363994
20220523,0943,2615,2615,2610,2610,282646
20220523,0944,2610,2610,2605,2610,250234
20220523,0945,2610,2615,2610,2610,14763
20220523,0946,2615,2615,2610,2615,17322
20220523,0947,2615,2615,2610,2615,9765
20220523,0948,2615,2615,2610,2615,54463
20220523,0949,2615,2615,2610,2615,10626
20220523,0950,2615,2620,2615,2620,365265
20220523,0951,2620,2620,2615,2620,73558
20220523,0952,2620,2625,2620,2620,353242
20220523,0953,2625,2625,2620,2620,71284
20220523,0954,2625,2625,2620,2625,109519
20220523,0955,2620,2630,2620,2625,1027164
20220523,0956,2625,2630,2625,2630,1907170
20220523,0957,2630,2630,2625,2630,203154
20220523,0958,2630,2630,2625,2630,8637
20220523,0959,2630,2630,2625,2630,85593
20220523,1000,2625,2630,2625,2630,133617
20220523,1001,2630,2635,2625,2630,2172876
20220523,1002,2630,2635,2625,2630,265198
20220523,1003,2630,2630,2625,2625,571293
20220523,1004,2625,2630,2620,2625,715823
20220523,1005,2625,2630,2625,2630,10292
20220523,1006,2630,2630,2625,2630,46532
20220523,1007,2630,2630,2625,2630,18937
20220523,1008,2630,2630,2630,2630,88027
20220523,1009,2630,2630,2625,2630,8346
20220523,1010,2630,2630,2625,2630,21334
20220523,1011,2630,2630,2620,2620,280626
20220523,1012,2625,2625,2620,2620,75275
20220523,1013,2620,2625,2620,2620,484086
20220523,1014,2620,2625,2620,2625,168300
20220523,1015,2625,2625,2620,2620,351418
20220523,1016,2615,2625,2615,2625,152051
20220523,1017,2625,2630,2625,2630,602592
20220523,1018,2625,2630,2620,2625,939214
20220523,1019,2625,2630,2625,2630,210488
20220523,1020,2630,2630,2625,2630,22818
20220523,1021,2630,2630,2625,2630,2379
20220523,1022,2630,2630,2620,2620,408194
20220523,1023,2625,2625,2620,2620,3259
20220523,1024,2625,2625,2620,2625,8500
20220523,1025,2620,2625,2620,2625,10136
20220523,1026,2625,2625,2620,2625,836
20220523,1027,2625,2625,2615,2620,333789
20220523,1028,2620,2620,2615,2615,122129
20220523,1029,2620,2620,2615,2620,80728
20220523,1030,2620,2625,2620,2625,152519
20220523,1031,2620,2625,2620,2620,40586
20220523,1032,2625,2625,2620,2625,18328
20220523,1033,2625,2630,2625,2625,932849
20220523,1034,2625,2630,2620,2630,366320
20220523,1035,2630,2630,2625,2630,27582
20220523,1036,2630,2635,2625,2630,1052205
20220523,1037,2630,2630,2625,2630,100145
20220523,1038,2630,2635,2625,2630,276793
20220523,1039,2630,2635,2630,2635,113173
20220523,1040,2630,2635,2630,2630,317797
20220523,1041,2630,2635,2630,2635,304491
20220523,1042,2635,2635,2630,2635,36375
20220523,1043,2635,2635,2625,2630,247128
20220523,1044,2635,2635,2630,2635,16462
20220523,1045,2630,2635,2630,2630,452773
20220523,1046,2630,2635,2630,2635,72101
20220523,1047,2630,2630,2630,2630,262801
20220523,1048,2630,2635,2625,2635,11787
20220523,1049,2635,2635,2630,2630,17072
20220523,1050,2630,2635,2630,2630,160868
20220523,1051,2635,2635,2630,2635,399669
20220523,1052,2630,2635,2630,2635,3703
20220523,1053,2630,2635,2630,2635,103154
20220523,1054,2635,2635,2630,2635,74477
20220523,1055,2630,2635,2630,2630,14954
20220523,1056,2630,2635,2630,2635,63454
20220523,1057,2635,2635,2630,2635,121301
20220523,1058,2635,2640,2635,2635,874152
20220523,1059,2635,2635,2630,2635,1437360
20220523,1100,2635,2635,2630,2630,29112
20220523,1101,2630,2635,2630,2630,158630
20220523,1102,2630,2635,2625,2635,2315259
20220523,1103,2635,2635,2630,2630,641
20220523,1104,2630,2635,2630,2635,954206
20220523,1105,2635,2645,2635,2640,1848408
20220523,1106,2640,2645,2640,2645,101600
20220523,1107,2640,2645,2640,2645,1997101
20220523,1108,2645,2645,2640,2645,951127
20220523,1109,2645,2645,2645,2645,30309
20220523,1110,2640,2645,2640,2640,41422
20220523,1111,2640,2645,2635,2640,464795
20220523,1112,2640,2640,2635,2640,92495
20220523,1113,2635,2640,2635,2640,277194
20220523,1114,2640,2645,2640,2640,339339
20220523,1115,2635,2645,2635,2645,192080
20220523,1116,2645,2645,2640,2645,73785
20220523,1117,2645,2645,2640,2645,41674
20220523,1118,2640,2645,2640,2645,102264
20220523,1119,2645,2645,2640,2640,98920
20220523,1120,2640,2645,2635,2640,387845
20220523,1121,2640,2645,2635,2640,128028
20220523,1122,2635,2640,2635,2640,26644
20220523,1123,2640,2640,2635,2635,24534
20220523,1124,2635,2635,2635,2635,75990
20220523,1125,2635,2640,2635,2635,46490
20220523,1126,2635,2640,2630,2630,593036
20220523,1127,2630,2635,2630,2635,8600
20220523,1128,2635,2635,2630,2630,9665
20220523,1129,2630,2635,2630,2635,197351
20220523,1130,2635,2635,2630,2635,13397
20220523,1131,2635,2635,2630,2630,14208
20220523,1132,2635,2635,2630,2630,8836
20220523,1133,2630,2635,2630,2630,25584
20220523,1134,2635,2635,2630,2630,4125
20220523,1135,2635,2635,2630,2630,21079
20220523,1136,2630,2635,2630,2635,33887
20220523,1137,2630,2630,2630,2630,2001
20220523,1138,2635,2635,2630,2630,1364242
20220523,1139,2630,2630,2630,2630,588434
20220523,1140,2630,2635,2625,2630,73008
20220523,1141,2630,2630,2630,2630,260329
20220523,1142,2635,2635,2630,2635,26228
20220523,1143,2635,2635,2630,2630,85433
20220523,1144,2630,2635,2630,2630,77211
20220523,1145,2630,2635,2630,2630,21549
20220523,1146,2635,2635,2630,2630,664
20220523,1147,2630,2635,2630,2635,21408
20220523,1148,2630,2635,2630,2635,1226
20220523,1149,2635,2635,2630,2635,21451
20220523,1150,2635,2635,2635,2635,5754
20220523,1151,2635,2635,2630,2630,823
20220523,1152,2635,2635,2630,2635,326929
20220523,1153,2635,2635,2635,2635,889
20220523,1154,2630,2635,2630,2635,9264
20220523,1155,2635,2635,2630,2630,487160
20220523,1156,2630,2630,2625,2630,396699
20220523,1157,2630,2630,2625,2630,694291
20220523,1158,2625,2630,2625,2630,63672
20220523,1159,2630,2630,2630,2630,16894
20220523,1200,2625,2630,2625,2630,21438
20220523,1201,2625,2630,2625,2630,833718
20220523,1202,2630,2630,2625,2630,1255
20220523,1203,2630,2630,2625,2625,240709
20220523,1204,2625,2625,2620,2625,39336
20220523,1205,2625,2625,2625,2625,1386
20220523,1206,2620,2625,2620,2625,4385
20220523,1207,2625,2625,2620,2625,532089
20220523,1208,2625,2630,2625,2630,12663
20220523,1209,2630,2630,2625,2625,12398
20220523,1210,2625,2630,2625,2625,8122
20220523,1211,2630,2630,2625,2630,21504
20220523,1212,2625,2625,2620,2625,577997
20220523,1213,2625,2625,2620,2625,18974
20220523,1214,2625,2625,2620,2625,5942
20220523,1215,2625,2625,2620,2625,12383
20220523,1216,2625,2625,2625,2625,2980
20220523,1217,2625,2630,2625,2630,127917
20220523,1218,2630,2630,2630,2630,784
20220523,1219,2630,2630,2625,2630,24471
20220523,1220,2630,2630,2630,2630,6526
20220523,1221,2630,2630,2630,2630,1190
20220523,1222,2630,2630,2625,2630,17943
20220523,1223,2630,2630,2625,2630,7013
20220523,1224,2630,2630,2625,2630,2080
20220523,1225,2630,2635,2630,2630,1026290
20220523,1226,2630,2635,2630,2630,24468
20220523,1227,2630,2630,2630,2630,6462
20220523,1228,2630,2630,2630,2630,156996
20220523,1229,2630,2630,2630,2630,71890
20220523,1230,2630,2635,2630,2635,13451
20220523,1231,2635,2635,2630,2635,2301
20220523,1232,2630,2635,2630,2635,13641
20220523,1233,2635,2635,2635,2635,21189
20220523,1234,2635,2635,2630,2635,4075
20220523,1235,2630,2635,2630,2630,618749
20220523,1236,2630,2635,2630,2635,700
20220523,1237,2635,2635,2630,2635,7545
20220523,1238,2635,2635,2635,2635,5000
20220523,1239,2635,2635,2635,2635,166529
20220523,1240,2635,2640,2635,2640,444928
20220523,1241,2635,2640,2630,2635,134122
20220523,1242,2635,2635,2630,2635,7052
20220523,1243,2635,2640,2630,2635,159697
20220523,1244,2635,2635,2630,2635,10792
20220523,1245,2635,2635,2630,2635,10904
20220523,1246,2635,2635,2635,2635,188520
20220523,1247,2635,2635,2635,2635,264851
20220523,1248,2635,2635,2630,2630,406
20220523,1249,2635,2635,2635,2635,4905
20220523,1250,2635,2635,2630,2630,3415
20220523,1251,2630,2635,2630,2630,2540
20220523,1252,2630,2635,2630,2630,22645
20220523,1253,2630,2635,2630,2635,6528
20220523,1254,2630,2630,2630,2630,1685
20220523,1255,2630,2635,2630,2630,13336
20220523,1256,2630,2635,2630,2635,8566
20220523,1257,2635,2635,2630,2635,1155
20220523,1258,2635,2635,2630,2635,693632
20220523,1259,2630,2635,2630,2630,5779
20220523,1300,2635,2635,2635,2635,1041
20220523,1301,2635,2635,2635,2635,14825
20220523,1302,2630,2635,2630,2630,3482
20220523,1303,2630,2635,2630,2635,15849
20220523,1304,2635,2635,2635,2635,155346
20220523,1305,2640,2640,2630,2635,285718
20220523,1306,2635,2635,2635,2635,11995
20220523,1307,2635,2635,2630,2630,3615
20220523,1308,2630,2635,2630,2635,8579
20220523,1309,2630,2635,2630,2635,3130
20220523,1310,2630,2635,2630,2635,2093
20220523,1311,2635,2635,2630,2630,2516
20220523,1312,2630,2630,2625,2630,755313
20220523,1313,2630,2635,2630,2635,463579
20220523,1314,2630,2635,2630,2630,70966
20220523,1315,2630,2630,2625,2625,1773
20220523,1316,2625,2630,2625,2630,5532
20220523,1317,2630,2630,2625,2630,10300
20220523,1318,2630,2630,2625,2625,8399
20220523,1319,2630,2630,2625,2630,45939
20220523,1320,2625,2630,2625,2630,23080
20220523,1321,2630,2630,2625,2625,34544
20220523,1322,2625,2630,2625,2625,8347
20220523,1323,2625,2625,2625,2625,27797
20220523,1324,2625,2630,2625,2625,8418
20220523,1325,2625,2630,2625,2630,167268
20220523,1326,2630,2630,2625,2630,38203
20220523,1327,2630,2630,2625,2630,8806
20220523,1328,2630,2630,2625,2630,6584
20220523,1329,2630,2630,2625,2630,3816
20220523,1330,2630,2630,2625,2630,34902
20220523,1331,2630,2630,2625,2630,25284
20220523,1332,2630,2630,2625,2625,1121173
20220523,1333,2625,2630,2625,2630,429096
20220523,1334,2630,2630,2625,2625,37534
20220523,1335,2625,2630,2625,2625,1704
20220523,1336,2630,2630,2625,2630,28759
20220523,1337,2630,2630,2625,2630,2369
20220523,1338,2630,2630,2625,2625,2033
20220523,1339,2630,2630,2630,2630,747670
20220523,1340,2630,2635,2630,2630,43553
20220523,1341,2630,2635,2630,2635,26325
20220523,1342,2635,2635,2630,2630,2347
20220523,1343,2635,2635,2630,2630,5770
20220523,1344,2630,2630,2630,2630,347
20220523,1345,2630,2635,2630,2630,2450
20220523,1347,2635,2635,2630,2630,1255
20220523,1348,2630,2630,2630,2630,11694
20220523,1349,2635,2635,2630,2635,265567
20220523,1350,2635,2635,2630,2635,766126
20220523,1351,2635,2640,2635,2635,49395
20220523,1352,2635,2640,2635,2640,7250
20220523,1353,2640,2640,2635,2635,136867
20220523,1354,2640,2640,2635,2635,10336
20220523,1355,2640,2640,2635,2635,12899
20220523,1356,2640,2640,2635,2635,98224
20220523,1357,2635,2640,2635,2635,9563
20220523,1358,2635,2640,2635,2635,229886
20220523,1359,2635,2635,2630,2635,174483
20220523,1400,2635,2640,2630,2640,191327
20220523,1401,2635,2640,2635,2635,122334
20220523,1402,2640,2640,2635,2640,11764
20220523,1403,2640,2640,2640,2640,37528
20220523,1404,2640,2640,2635,2635,846
20220523,1405,2640,2640,2635,2635,143107
20220523,1406,2635,2640,2635,2635,187759
20220523,1407,2635,2640,2630,2630,117891
20220523,1408,2635,2635,2635,2635,469
20220523,1409,2635,2635,2635,2635,491
20220523,1410,2635,2635,2630,2630,2082
20220523,1411,2630,2635,2630,2630,122239
20220523,1412,2630,2635,2630,2635,315948
20220523,1413,2635,2640,2630,2630,62337
20220523,1414,2635,2635,2630,2635,2952
20220523,1415,2635,2635,2630,2635,1293
20220523,1416,2635,2635,2635,2635,11220
20220523,1417,2635,2640,2630,2635,161636
20220523,1418,2635,2640,2630,2635,76261
20220523,1419,2635,2640,2635,2635,76699
20220523,1420,2640,2640,2635,2635,65838
20220523,1421,2635,2640,2635,2640,8699
20220523,1422,2635,2640,2635,2640,12091
20220523,1423,2640,2640,2635,2635,52183
20220523,1424,2635,2635,2635,2635,44346
20220523,1425,2635,2635,2630,2635,2959
20220523,1426,2635,2640,2630,2640,27440
20220523,1427,2640,2640,2635,2640,7255
20220523,1428,2635,2640,2630,2635,314741
20220523,1429,2640,2640,2630,2635,19603
20220523,1430,2635,2640,2635,2640,62851
20220523,1431,2640,2640,2635,2635,11234
20220523,1432,2640,2640,2635,2640,23351
20220523,1433,2640,2645,2640,2645,2282631
20220523,1434,2645,2645,2640,2645,574826
20220523,1435,2640,2645,2635,2640,237598
20220523,1436,2640,2640,2635,2635,21663
20220523,1437,2640,2640,2635,2640,14491
20220523,1438,2640,2640,2635,2640,26209
20220523,1439,2640,2640,2635,2640,23801
20220523,1440,2640,2640,2630,2635,866799
20220523,1441,2635,2640,2630,2635,295925
20220523,1442,2630,2635,2630,2635,51606
20220523,1443,2635,2635,2630,2630,68744
20220523,1444,2635,2635,2635,2635,222991
20220523,1445,2635,2640,2635,2635,296990
20220523,1446,2635,2640,2635,2635,225475
20220523,1447,2635,2635,2635,2635,22819
20220523,1448,2635,2635,2630,2630,97365
20220523,1449,2635,2635,2630,2630,1044957
20220523,1450,2630,2635,2625,2630,567620
20220523,1451,2630,2630,2625,2630,84350
20220523,1452,2625,2630,2625,2630,995204
20220523,1453,2630,2635,2630,2630,1219179
20220523,1454,2635,2635,2625,2630,310487
20220523,1455,2630,2630,2625,2630,49359
20220523,1456,2630,2630,2625,2625,22315
20220523,1457,2625,2630,2620,2620,1302780
20220523,1458,2625,2625,2620,2625,41695
20220523,1459,2625,2625,2620,2625,603037
20220523,1500,2625,2630,2625,2630,264929
20220523,1501,2630,2630,2625,2630,50380
20220523,1502,2630,2630,2625,2630,27279
20220523,1503,2630,2630,2625,2630,616660
20220523,1504,2630,2630,2625,2630,114863
20220523,1505,2630,2630,2625,2630,45996
20220523,1506,2630,2630,2625,2630,38496
20220523,1507,2625,2625,2620,2625,425307
20220523,1508,2625,2625,2620,2625,69854
20220523,1509,2620,2625,2620,2625,93092
20220523,1510,2625,2625,2620,2620,33892
20220523,1511,2625,2625,2620,2625,123988
20220523,1512,2625,2625,2620,2620,40743
20220523,1513,2625,2625,2620,2620,51371
20220523,1514,2625,2625,2620,2625,17171
20220523,1515,2625,2625,2620,2625,53985
20220523,1516,2625,2625,2620,2620,78779
20220523,1517,2625,2625,2620,2620,2495178
20220523,1518,2625,2625,2615,2620,484745
20220523,1519,2620,2620,2615,2620,56704
20220523,1520,2620,2625,2615,2620,752196
20220523,1530,2615,2615,2615,2615,1683166