날짜,시간,시가,고가,저가,종가,거래량
20220527,0901,2640,2650,2635,2645,9733161
20220527,0902,2645,2655,2640,2645,4365859
20220527,0903,2645,2645,2630,2635,5677226
20220527,0904,2630,2640,2630,2630,3486269
20220527,0905,2635,2640,2630,2635,1628210
20220527,0906,2635,2640,2630,2635,1997066
20220527,0907,2635,2640,2630,2640,3201136
20220527,0908,2640,2645,2635,2645,2007515
20220527,0909,2640,2650,2640,2645,2871219
20220527,0910,2645,2650,2640,2645,608984
20220527,0911,2650,2650,2640,2645,472122
20220527,0912,2645,2660,2640,2660,1753888
20220527,0913,2660,2660,2650,2655,411898
20220527,0914,2650,2655,2645,2650,2393972
20220527,0915,2650,2655,2645,2650,683375
20220527,0916,2645,2650,2640,2645,2565175
20220527,0917,2645,2645,2640,2645,1978338
20220527,0918,2640,2650,2640,2650,922179
20220527,0919,2650,2650,2645,2650,753970
20220527,0920,2650,2650,2640,2645,1450494
20220527,0921,2645,2645,2640,2645,680814
20220527,0922,2645,2645,2640,2645,773858
20220527,0923,2645,2645,2640,2645,1094268
20220527,0924,2645,2650,2645,2645,1035589
20220527,0925,2645,2645,2640,2645,237973
20220527,0926,2645,2650,2640,2650,1067949
20220527,0927,2650,2650,2645,2650,22975
20220527,0928,2650,2650,2645,2650,108517
20220527,0929,2650,2650,2645,2650,1585686
20220527,0930,2650,2650,2640,2645,1034408
20220527,0931,2645,2650,2640,2645,1687219
20220527,0932,2645,2645,2640,2645,82087
20220527,0933,2645,2645,2640,2645,1155973
20220527,0934,2645,2645,2640,2645,1457946
20220527,0935,2645,2650,2645,2645,566652
20220527,0936,2645,2650,2645,2650,1640116
20220527,0937,2645,2655,2645,2655,692334
20220527,0938,2655,2655,2650,2650,433678
20220527,0939,2650,2655,2650,2650,608803
20220527,0940,2650,2660,2650,2655,2752328
20220527,0941,2655,2660,2655,2660,372092
20220527,0942,2660,2665,2655,2660,1910012
20220527,0943,2660,2660,2655,2660,456519
20220527,0944,2660,2660,2655,2655,218537
20220527,0945,2655,2660,2655,2660,44363
20220527,0946,2660,2660,2650,2655,2228949
20220527,0947,2655,2660,2655,2655,522189
20220527,0948,2660,2660,2650,2655,343310
20220527,0949,2655,2655,2650,2655,848346
20220527,0950,2655,2660,2655,2655,463276
20220527,0951,2655,2660,2650,2655,778396
20220527,0952,2650,2655,2650,2655,125672
20220527,0953,2655,2655,2650,2655,16982
20220527,0954,2655,2655,2645,2650,1539175
20220527,0955,2650,2650,2645,2645,42769
20220527,0956,2645,2650,2640,2645,1241314
20220527,0957,2645,2645,2640,2645,118503
20220527,0958,2645,2645,2640,2645,1772826
20220527,0959,2645,2650,2645,2645,587330
20220527,1000,2645,2650,2645,2650,100623
20220527,1001,2650,2650,2640,2645,822435
20220527,1002,2645,2650,2645,2645,126878
20220527,1003,2645,2650,2645,2650,15464
20220527,1004,2650,2650,2650,2650,606064
20220527,1005,2650,2655,2650,2655,79902
20220527,1006,2655,2655,2645,2645,173408
20220527,1007,2650,2650,2645,2650,27879
20220527,1008,2650,2650,2645,2645,21229
20220527,1009,2645,2650,2645,2645,1368498
20220527,1010,2650,2650,2645,2645,1093468
20220527,1011,2645,2650,2645,2645,9233
20220527,1012,2645,2650,2645,2650,3122
20220527,1013,2650,2650,2645,2645,461411
20220527,1014,2645,2650,2645,2645,122998
20220527,1015,2645,2645,2640,2640,52131
20220527,1016,2640,2645,2640,2640,2923190
20220527,1017,2640,2645,2635,2640,366352
20220527,1018,2635,2640,2635,2640,116821
20220527,1019,2640,2640,2635,2635,60271
20220527,1020,2635,2640,2635,2635,3155975
20220527,1021,2635,2635,2630,2635,1270620
20220527,1022,2635,2635,2630,2635,288461
20220527,1023,2635,2640,2630,2640,634364
20220527,1024,2640,2640,2630,2635,841237
20220527,1025,2635,2635,2630,2635,564164
20220527,1026,2630,2635,2630,2635,81912
20220527,1027,2635,2635,2630,2635,133371
20220527,1028,2635,2635,2630,2635,117332
20220527,1029,2635,2635,2630,2635,99514
20220527,1030,2635,2640,2630,2635,1977971
20220527,1031,2635,2635,2630,2635,877710
20220527,1032,2635,2635,2630,2635,140555
20220527,1033,2635,2640,2630,2640,353546
20220527,1034,2635,2640,2630,2635,1780032
20220527,1035,2635,2640,2635,2635,392065
20220527,1036,2635,2640,2635,2640,418183
20220527,1037,2635,2640,2635,2635,161187
20220527,1038,2640,2640,2635,2640,71629
20220527,1039,2640,2650,2640,2645,2122189
20220527,1040,2645,2650,2640,2645,655929
20220527,1041,2645,2645,2640,2645,28968
20220527,1042,2640,2645,2640,2645,1835075
20220527,1043,2645,2650,2640,2650,310387
20220527,1044,2650,2650,2645,2650,91589
20220527,1045,2645,2650,2645,2645,47510
20220527,1046,2645,2650,2640,2645,1281498
20220527,1047,2645,2650,2645,2650,42408
20220527,1048,2650,2650,2645,2645,66552
20220527,1049,2645,2650,2645,2650,15671
20220527,1050,2650,2650,2640,2640,716167
20220527,1051,2645,2645,2640,2640,707913
20220527,1052,2640,2640,2640,2640,306187
20220527,1053,2640,2645,2635,2635,96548
20220527,1054,2635,2645,2635,2645,79074
20220527,1055,2640,2640,2640,2640,289870
20220527,1056,2640,2640,2640,2640,11552
20220527,1057,2640,2640,2635,2640,107424
20220527,1058,2640,2640,2635,2640,69497
20220527,1059,2645,2645,2640,2640,484829
20220527,1100,2640,2645,2640,2640,234273
20220527,1101,2640,2640,2640,2640,322626
20220527,1102,2640,2640,2635,2635,17587
20220527,1103,2640,2645,2635,2640,195588
20220527,1104,2640,2640,2640,2640,93548
20220527,1105,2640,2640,2640,2640,274814
20220527,1106,2640,2640,2640,2640,94512
20220527,1107,2640,2640,2640,2640,4947
20220527,1108,2640,2640,2635,2640,17600
20220527,1109,2640,2645,2635,2640,72535
20220527,1110,2640,2645,2640,2640,48239
20220527,1111,2640,2640,2640,2640,1200
20220527,1112,2640,2645,2640,2640,294320
20220527,1113,2640,2645,2635,2645,2077531
20220527,1114,2645,2645,2640,2645,1430
20220527,1115,2645,2650,2645,2650,880681
20220527,1116,2650,2650,2645,2645,286251
20220527,1117,2645,2650,2645,2650,37320
20220527,1118,2645,2650,2645,2645,245550
20220527,1119,2645,2650,2645,2645,108931
20220527,1120,2645,2645,2640,2645,47880
20220527,1121,2650,2650,2645,2645,196225
20220527,1122,2645,2645,2640,2640,53573
20220527,1123,2645,2645,2640,2645,2393
20220527,1124,2645,2645,2640,2645,17006
20220527,1125,2645,2645,2640,2645,14957
20220527,1126,2645,2650,2640,2650,144769
20220527,1127,2645,2650,2645,2645,42084
20220527,1128,2645,2655,2645,2650,1932589
20220527,1129,2650,2655,2650,2655,77423
20220527,1130,2655,2655,2650,2650,89785
20220527,1131,2650,2650,2650,2650,627440
20220527,1132,2645,2650,2645,2650,1282636
20220527,1133,2650,2655,2650,2650,459117
20220527,1134,2650,2655,2650,2650,22227
20220527,1135,2650,2650,2650,2650,592632
20220527,1136,2655,2655,2650,2655,70682
20220527,1137,2650,2655,2650,2655,31806
20220527,1138,2650,2655,2650,2650,267951
20220527,1139,2650,2650,2650,2650,327859
20220527,1140,2645,2650,2645,2650,3724
20220527,1141,2650,2650,2645,2650,8749
20220527,1142,2650,2650,2645,2650,38446
20220527,1143,2650,2650,2650,2650,4831
20220527,1144,2650,2650,2650,2650,379887
20220527,1145,2650,2655,2650,2655,4132
20220527,1146,2650,2655,2650,2650,20716
20220527,1147,2650,2655,2650,2650,33521
20220527,1148,2650,2655,2650,2655,12507
20220527,1149,2655,2655,2650,2650,106255
20220527,1150,2650,2655,2650,2655,45350
20220527,1151,2655,2655,2650,2650,5907
20220527,1152,2655,2655,2650,2655,10746
20220527,1153,2655,2655,2650,2650,79652
20220527,1154,2650,2655,2650,2650,812425
20220527,1155,2650,2655,2650,2650,26136
20220527,1156,2650,2655,2650,2655,3335
20220527,1157,2655,2655,2655,2655,12866
20220527,1158,2655,2655,2650,2650,3433
20220527,1159,2655,2655,2655,2655,12025
20220527,1200,2655,2655,2650,2650,1812401
20220527,1201,2655,2660,2650,2655,611318
20220527,1202,2655,2655,2650,2650,83429
20220527,1203,2650,2655,2650,2655,6815
20220527,1204,2655,2655,2650,2650,1038549
20220527,1205,2655,2655,2650,2655,28661
20220527,1206,2655,2655,2650,2655,25233
20220527,1207,2650,2655,2650,2655,2866
20220527,1208,2655,2655,2650,2655,6618
20220527,1209,2650,2650,2650,2650,323881
20220527,1210,2650,2655,2650,2655,47765
20220527,1211,2650,2655,2650,2650,51511
20220527,1212,2655,2655,2650,2650,42
20220527,1213,2650,2650,2650,2650,37313
20220527,1214,2650,2655,2650,2650,33328
20220527,1215,2650,2655,2650,2650,8809
20220527,1216,2655,2655,2650,2650,97086
20220527,1217,2650,2650,2650,2650,30949
20220527,1218,2650,2655,2650,2650,21686
20220527,1219,2650,2650,2645,2645,208822
20220527,1220,2645,2650,2645,2650,11115
20220527,1221,2650,2650,2650,2650,167420
20220527,1222,2650,2650,2645,2650,436986
20220527,1223,2650,2650,2645,2645,1355
20220527,1224,2645,2650,2645,2650,75632
20220527,1225,2650,2650,2650,2650,349
20220527,1226,2650,2650,2650,2650,683
20220527,1227,2650,2650,2645,2645,9019
20220527,1228,2650,2650,2645,2650,1419
20220527,1229,2650,2650,2645,2645,84843
20220527,1230,2645,2650,2645,2650,55100
20220527,1231,2650,2650,2645,2650,11451
20220527,1232,2650,2650,2650,2650,173868
20220527,1233,2650,2655,2645,2655,270223
20220527,1234,2655,2655,2650,2655,10119
20220527,1235,2655,2655,2650,2655,8217
20220527,1236,2655,2655,2650,2650,6000
20220527,1237,2650,2655,2650,2655,8900
20220527,1238,2655,2655,2650,2650,28876
20220527,1239,2650,2650,2650,2650,47265
20220527,1240,2655,2655,2650,2655,28686
20220527,1241,2655,2655,2650,2655,52352
20220527,1242,2655,2655,2655,2655,8783
20220527,1243,2655,2655,2650,2650,9030
20220527,1244,2650,2655,2650,2655,29995
20220527,1245,2650,2655,2650,2650,56119
20220527,1246,2650,2655,2650,2650,12321
20220527,1247,2650,2655,2650,2655,1120
20220527,1248,2655,2655,2650,2655,3362
20220527,1249,2655,2655,2650,2655,103327
20220527,1250,2655,2655,2650,2655,13490
20220527,1251,2655,2655,2650,2650,742551
20220527,1252,2650,2655,2650,2655,473846
20220527,1253,2655,2655,2650,2655,33537
20220527,1254,2655,2655,2655,2655,18507
20220527,1255,2655,2655,2655,2655,6821
20220527,1256,2655,2655,2650,2655,2319
20220527,1257,2655,2655,2650,2655,49109
20220527,1258,2655,2655,2650,2655,4187
20220527,1259,2655,2655,2650,2650,8511
20220527,1300,2650,2655,2650,2655,36884
20220527,1301,2655,2655,2650,2655,5443
20220527,1302,2650,2655,2650,2650,1415589
20220527,1303,2650,2650,2645,2650,117751
20220527,1304,2650,2650,2645,2650,2044
20220527,1305,2650,2650,2650,2650,37062
20220527,1306,2650,2650,2645,2645,46199
20220527,1307,2650,2650,2645,2650,56244
20220527,1308,2650,2650,2645,2650,467
20220527,1309,2650,2650,2645,2645,20485
20220527,1310,2645,2645,2645,2645,2603
20220527,1311,2650,2650,2645,2645,33902
20220527,1312,2645,2650,2640,2640,1735813
20220527,1313,2640,2645,2640,2645,92709
20220527,1314,2640,2645,2640,2645,1053658
20220527,1315,2645,2650,2640,2650,54551
20220527,1316,2650,2650,2645,2645,224482
20220527,1317,2645,2645,2645,2645,31075
20220527,1318,2645,2645,2645,2645,22589
20220527,1319,2645,2645,2645,2645,367718
20220527,1320,2645,2645,2640,2645,3349
20220527,1321,2645,2645,2640,2645,223451
20220527,1322,2645,2650,2640,2645,120135
20220527,1323,2645,2650,2645,2650,8366
20220527,1324,2650,2650,2645,2645,52603
20220527,1325,2645,2650,2640,2650,36748
20220527,1326,2645,2645,2645,2645,95481
20220527,1327,2645,2645,2640,2645,5549
20220527,1328,2645,2645,2645,2645,9825
20220527,1329,2645,2645,2640,2645,12689
20220527,1330,2640,2645,2640,2645,1005
20220527,1331,2645,2645,2640,2640,22207
20220527,1332,2640,2640,2640,2640,50900
20220527,1333,2640,2645,2640,2645,9508
20220527,1334,2645,2645,2640,2640,799
20220527,1335,2640,2645,2640,2640,10594
20220527,1336,2640,2645,2640,2645,73762
20220527,1337,2645,2645,2640,2645,877
20220527,1338,2645,2645,2640,2640,2772
20220527,1339,2640,2640,2640,2640,60455
20220527,1340,2640,2645,2640,2645,5240
20220527,1341,2640,2645,2640,2640,170733
20220527,1342,2640,2640,2640,2640,500
20220527,1343,2640,2645,2640,2640,3359437
20220527,1344,2640,2645,2640,2645,16741
20220527,1345,2640,2640,2640,2640,55700
20220527,1346,2645,2645,2640,2640,30436
20220527,1347,2640,2640,2640,2640,64026
20220527,1348,2645,2645,2645,2645,1589
20220527,1349,2640,2645,2640,2640,18425
20220527,1350,2640,2645,2640,2645,1130808
20220527,1351,2645,2645,2645,2645,116053
20220527,1352,2645,2650,2645,2645,35809
20220527,1353,2645,2650,2640,2645,304227
20220527,1354,2645,2645,2640,2645,283159
20220527,1355,2645,2650,2645,2645,12416
20220527,1356,2645,2650,2645,2650,9140
20220527,1357,2645,2650,2645,2650,2106
20220527,1358,2645,2650,2645,2650,580
20220527,1359,2650,2650,2650,2650,1034
20220527,1400,2650,2650,2645,2650,35574
20220527,1401,2645,2650,2645,2650,35208
20220527,1402,2645,2650,2645,2645,20169
20220527,1403,2650,2655,2650,2655,2232481
20220527,1404,2650,2655,2650,2655,19602
20220527,1405,2655,2655,2650,2650,30975
20220527,1406,2655,2655,2650,2650,26909
20220527,1407,2650,2655,2650,2650,485806
20220527,1408,2650,2650,2645,2645,28367
20220527,1409,2645,2655,2645,2655,410145
20220527,1410,2650,2655,2650,2650,17096
20220527,1411,2650,2655,2650,2655,96408
20220527,1412,2655,2660,2650,2655,2552288
20220527,1413,2660,2660,2655,2655,568600
20220527,1414,2655,2655,2650,2650,11843
20220527,1415,2650,2655,2650,2655,32345
20220527,1416,2650,2655,2650,2650,9566
20220527,1417,2655,2655,2645,2650,777250
20220527,1418,2650,2655,2645,2655,200182
20220527,1419,2650,2650,2650,2650,60211
20220527,1420,2645,2650,2645,2645,223169
20220527,1421,2650,2650,2645,2650,136876
20220527,1422,2650,2655,2650,2650,84290
20220527,1423,2650,2650,2645,2645,80193
20220527,1424,2650,2650,2645,2650,4457
20220527,1425,2650,2655,2650,2655,123610
20220527,1426,2650,2655,2650,2650,4259
20220527,1427,2650,2650,2645,2650,154979
20220527,1428,2650,2650,2645,2650,7457
20220527,1429,2650,2655,2650,2650,296978
20220527,1430,2650,2650,2645,2645,28164
20220527,1431,2650,2650,2645,2645,89015
20220527,1432,2645,2645,2645,2645,13379
20220527,1433,2650,2650,2645,2650,6581
20220527,1434,2650,2650,2645,2645,24199
20220527,1435,2645,2650,2645,2650,7294
20220527,1436,2650,2650,2645,2650,937969
20220527,1437,2650,2650,2645,2650,524719
20220527,1438,2650,2650,2645,2650,259640
20220527,1439,2650,2650,2650,2650,152649
20220527,1440,2655,2655,2650,2650,223797
20220527,1441,2655,2655,2650,2655,16644
20220527,1442,2655,2655,2650,2650,34798
20220527,1443,2655,2660,2655,2655,1237845
20220527,1444,2655,2655,2650,2655,390958
20220527,1445,2650,2655,2650,2655,5150
20220527,1446,2655,2655,2650,2650,5700
20220527,1447,2655,2655,2655,2655,19
20220527,1448,2655,2655,2650,2650,8316
20220527,1449,2655,2655,2655,2655,466687
20220527,1450,2660,2660,2655,2655,15654
20220527,1451,2655,2660,2655,2655,2525
20220527,1452,2660,2660,2655,2660,4055
20220527,1453,2660,2660,2655,2660,374304
20220527,1454,2655,2660,2650,2655,343997
20220527,1455,2655,2660,2655,2655,81209
20220527,1456,2655,2655,2655,2655,421630
20220527,1457,2655,2655,2650,2655,602855
20220527,1458,2655,2655,2650,2655,81821
20220527,1459,2655,2660,2655,2660,265085
20220527,1500,2655,2655,2650,2655,94494
20220527,1501,2655,2655,2650,2650,42129
20220527,1502,2650,2655,2650,2650,18526
20220527,1503,2655,2655,2650,2655,1298
20220527,1504,2655,2655,2650,2655,17416
20220527,1505,2655,2655,2650,2650,5140
20220527,1506,2650,2655,2650,2655,43707
20220527,1507,2650,2655,2650,2650,8681
20220527,1508,2650,2655,2650,2655,31767
20220527,1509,2655,2655,2650,2655,119926
20220527,1510,2655,2655,2650,2655,15211
20220527,1511,2655,2655,2650,2650,192918
20220527,1512,2650,2655,2645,2650,1390901
20220527,1513,2645,2650,2645,2650,30882
20220527,1514,2650,2650,2645,2645,19384
20220527,1515,2645,2650,2645,2650,391809
20220527,1516,2650,2650,2645,2650,130990
20220527,1517,2650,2650,2645,2645,30269
20220527,1518,2650,2650,2645,2645,73377
20220527,1519,2645,2650,2645,2650,48005
20220527,1520,2645,2650,2645,2650,665475
20220527,1530,2650,2650,2650,2650,2587125