날짜,시간,시가,고가,저가,종가,거래량
20220603,0901,2570,2575,2565,2575,2290636
20220603,0902,2575,2575,2565,2570,3582911
20220603,0903,2575,2575,2570,2575,172636
20220603,0904,2575,2575,2565,2570,4078559
20220603,0905,2570,2570,2565,2570,137326
20220603,0906,2570,2575,2565,2570,1370954
20220603,0907,2570,2575,2570,2575,504100
20220603,0908,2575,2575,2570,2575,1345094
20220603,0909,2575,2575,2570,2575,24924
20220603,0910,2575,2580,2570,2580,1044951
20220603,0911,2580,2580,2575,2580,107884
20220603,0912,2580,2580,2570,2575,1503476
20220603,0913,2575,2575,2570,2570,1436582
20220603,0914,2575,2575,2570,2575,33330
20220603,0915,2575,2575,2570,2570,40267
20220603,0916,2575,2580,2570,2575,1453087
20220603,0917,2575,2580,2570,2580,76638
20220603,0918,2580,2580,2575,2580,125689
20220603,0919,2580,2580,2575,2580,16740
20220603,0920,2580,2585,2575,2580,1567231
20220603,0921,2580,2580,2575,2580,381147
20220603,0922,2580,2580,2575,2580,6565
20220603,0923,2580,2580,2570,2575,815547
20220603,0924,2575,2575,2570,2570,54823
20220603,0925,2575,2575,2565,2575,2273844
20220603,0926,2570,2575,2570,2570,271632
20220603,0927,2575,2575,2570,2575,50379
20220603,0928,2575,2575,2570,2575,18010
20220603,0929,2570,2575,2570,2575,34807
20220603,0930,2575,2575,2570,2575,101530
20220603,0931,2570,2575,2565,2565,1318250
20220603,0932,2570,2570,2565,2570,106715
20220603,0933,2570,2570,2560,2565,3586113
20220603,0934,2565,2565,2560,2565,89673
20220603,0935,2565,2565,2560,2565,406987
20220603,0936,2565,2565,2560,2565,654062
20220603,0937,2565,2565,2560,2565,169215
20220603,0938,2565,2565,2560,2565,87840
20220603,0939,2565,2570,2565,2570,325235
20220603,0940,2570,2570,2565,2570,10861
20220603,0941,2565,2570,2565,2565,24933
20220603,0942,2570,2570,2565,2570,12226
20220603,0943,2570,2570,2565,2565,1185755
20220603,0944,2565,2570,2565,2565,25550
20220603,0945,2570,2570,2570,2570,5758
20220603,0946,2570,2575,2570,2570,1390172
20220603,0947,2570,2575,2565,2570,283640
20220603,0948,2570,2575,2570,2570,257308
20220603,0949,2570,2570,2570,2570,76597
20220603,0950,2570,2575,2565,2575,260371
20220603,0951,2575,2575,2570,2570,31103
20220603,0952,2575,2580,2570,2575,1999353
20220603,0953,2575,2580,2575,2575,183403
20220603,0954,2580,2580,2575,2575,29777
20220603,0955,2575,2580,2575,2575,73092
20220603,0956,2575,2580,2575,2580,63563
20220603,0957,2580,2580,2575,2580,22949
20220603,0958,2575,2585,2575,2580,2409542
20220603,0959,2580,2590,2580,2585,2388356
20220603,1000,2585,2595,2585,2590,1887522
20220603,1001,2595,2600,2590,2595,1668131
20220603,1002,2590,2600,2590,2595,634569
20220603,1003,2595,2600,2590,2595,1423609
20220603,1004,2595,2600,2590,2595,42772
20220603,1005,2595,2595,2590,2595,351330
20220603,1006,2595,2595,2590,2590,547605
20220603,1007,2590,2595,2585,2590,207614
20220603,1008,2590,2595,2590,2595,58782
20220603,1009,2590,2595,2590,2595,46410
20220603,1010,2590,2595,2590,2595,2664466
20220603,1011,2595,2600,2595,2595,17167
20220603,1012,2595,2600,2595,2595,18293
20220603,1013,2595,2600,2595,2600,436562
20220603,1014,2600,2600,2595,2600,71342
20220603,1015,2595,2600,2590,2595,2162578
20220603,1016,2595,2600,2590,2595,639417
20220603,1017,2595,2600,2590,2590,122446
20220603,1018,2590,2600,2590,2600,151130
20220603,1019,2600,2600,2595,2595,185337
20220603,1020,2595,2600,2590,2590,292303
20220603,1021,2595,2595,2590,2595,140716
20220603,1022,2595,2600,2595,2595,276614
20220603,1023,2595,2600,2595,2595,22746
20220603,1024,2595,2595,2595,2595,29102
20220603,1025,2595,2600,2595,2600,36869
20220603,1026,2600,2600,2595,2600,42345
20220603,1027,2600,2600,2595,2600,1236228
20220603,1028,2600,2600,2600,2600,304518
20220603,1029,2595,2600,2595,2600,9593
20220603,1030,2600,2600,2595,2600,93561
20220603,1031,2600,2600,2595,2600,18819
20220603,1032,2595,2600,2595,2600,11087
20220603,1033,2600,2600,2595,2595,48611
20220603,1034,2600,2600,2595,2600,947533
20220603,1035,2595,2600,2595,2600,36771
20220603,1036,2600,2600,2595,2595,539035
20220603,1037,2595,2595,2590,2590,249268
20220603,1038,2590,2595,2590,2595,26680
20220603,1039,2590,2595,2590,2595,494864
20220603,1040,2595,2595,2590,2590,20659
20220603,1041,2590,2595,2590,2595,19149
20220603,1042,2595,2595,2590,2590,25353
20220603,1043,2590,2595,2590,2595,32998
20220603,1044,2595,2595,2585,2590,1144600
20220603,1045,2590,2590,2585,2585,32911
20220603,1046,2585,2590,2585,2590,70349
20220603,1047,2590,2590,2585,2590,12403
20220603,1048,2590,2590,2585,2585,4347
20220603,1049,2590,2590,2585,2590,25946
20220603,1050,2590,2590,2585,2590,4001
20220603,1051,2590,2590,2590,2590,4335
20220603,1052,2585,2590,2585,2590,67468
20220603,1053,2590,2590,2585,2585,36119
20220603,1054,2590,2590,2585,2585,31832
20220603,1055,2585,2590,2585,2585,21800
20220603,1056,2585,2590,2585,2585,16583
20220603,1057,2585,2585,2580,2585,1947673
20220603,1058,2585,2585,2580,2585,117322
20220603,1059,2585,2585,2580,2580,9955
20220603,1100,2585,2585,2580,2585,474460
20220603,1101,2585,2585,2585,2585,9538
20220603,1102,2585,2590,2580,2585,151174
20220603,1103,2585,2585,2585,2585,48739
20220603,1104,2585,2585,2585,2585,109923
20220603,1105,2585,2585,2585,2585,130618
20220603,1106,2585,2585,2585,2585,4503
20220603,1107,2590,2590,2585,2585,33920
20220603,1108,2590,2590,2585,2590,2313
20220603,1109,2590,2590,2590,2590,435248
20220603,1110,2590,2595,2590,2595,359088
20220603,1111,2595,2595,2590,2590,307788
20220603,1112,2595,2595,2590,2590,368446
20220603,1113,2595,2595,2590,2595,3307
20220603,1114,2595,2595,2590,2595,1378
20220603,1115,2595,2595,2590,2590,6525
20220603,1116,2590,2595,2590,2590,2623
20220603,1117,2595,2595,2590,2590,25124
20220603,1118,2595,2595,2590,2590,226743
20220603,1119,2590,2590,2590,2590,103572
20220603,1120,2590,2595,2585,2590,469531
20220603,1121,2590,2590,2585,2590,4512
20220603,1122,2590,2590,2590,2590,414005
20220603,1123,2590,2590,2585,2585,54986
20220603,1124,2585,2590,2585,2585,7654
20220603,1125,2585,2585,2585,2585,11550
20220603,1126,2585,2590,2585,2585,11212
20220603,1127,2590,2590,2590,2590,2
20220603,1128,2590,2590,2585,2585,23955
20220603,1129,2585,2590,2585,2585,141857
20220603,1130,2590,2590,2585,2590,5200
20220603,1131,2585,2590,2585,2590,51657
20220603,1132,2590,2590,2585,2585,63443
20220603,1133,2585,2590,2585,2590,925143
20220603,1134,2590,2590,2590,2590,1477
20220603,1135,2590,2590,2585,2590,7225
20220603,1136,2590,2590,2585,2590,1233
20220603,1137,2585,2585,2585,2585,1
20220603,1138,2585,2590,2585,2590,10100
20220603,1139,2585,2590,2585,2590,10477
20220603,1140,2590,2590,2590,2590,160329
20220603,1141,2590,2590,2585,2585,871493
20220603,1142,2585,2590,2585,2590,3652
20220603,1143,2590,2590,2585,2585,190
20220603,1144,2590,2590,2585,2585,710
20220603,1145,2585,2585,2585,2585,87184
20220603,1146,2585,2590,2585,2590,231
20220603,1147,2585,2585,2585,2585,687429
20220603,1148,2585,2590,2580,2590,1451830
20220603,1149,2590,2590,2585,2585,19054
20220603,1150,2590,2590,2585,2590,5071
20220603,1151,2590,2590,2590,2590,919
20220603,1152,2585,2590,2585,2590,359853
20220603,1153,2590,2590,2585,2585,1051
20220603,1154,2590,2590,2585,2585,17163
20220603,1155,2585,2585,2585,2585,2433
20220603,1156,2585,2585,2585,2585,109716
20220603,1157,2590,2590,2590,2590,87
20220603,1158,2590,2590,2590,2590,134
20220603,1159,2590,2590,2585,2590,5763
20220603,1200,2590,2590,2585,2590,8097
20220603,1201,2590,2590,2585,2590,2996
20220603,1202,2590,2590,2585,2585,12633
20220603,1203,2585,2585,2585,2585,4419
20220603,1204,2585,2590,2585,2590,952
20220603,1205,2590,2590,2585,2585,321
20220603,1206,2585,2590,2585,2590,13354
20220603,1207,2585,2590,2585,2585,42007
20220603,1208,2590,2590,2585,2590,2432
20220603,1209,2590,2590,2585,2585,536
20220603,1210,2590,2590,2585,2590,12213
20220603,1211,2585,2590,2585,2590,24981
20220603,1212,2590,2590,2585,2590,9065
20220603,1213,2590,2590,2590,2590,1595
20220603,1214,2590,2590,2585,2585,15386
20220603,1215,2590,2590,2585,2585,8291
20220603,1216,2590,2590,2585,2590,801
20220603,1217,2590,2590,2590,2590,34401
20220603,1218,2590,2590,2585,2590,7258
20220603,1219,2590,2590,2585,2590,3670
20220603,1220,2585,2590,2585,2585,11328
20220603,1221,2590,2590,2590,2590,1188148
20220603,1222,2590,2590,2585,2590,7878
20220603,1223,2590,2590,2590,2590,106903
20220603,1224,2585,2590,2585,2590,7075
20220603,1225,2590,2590,2585,2590,5504
20220603,1226,2590,2590,2590,2590,2084
20220603,1227,2590,2590,2590,2590,23789
20220603,1228,2590,2590,2585,2590,130696
20220603,1229,2590,2595,2590,2590,2964
20220603,1230,2595,2595,2590,2595,2842
20220603,1231,2590,2595,2590,2590,77706
20220603,1232,2590,2595,2590,2590,43215
20220603,1233,2595,2595,2590,2590,4334
20220603,1234,2590,2595,2590,2590,27404
20220603,1235,2590,2590,2590,2590,7773
20220603,1236,2590,2590,2585,2585,275166
20220603,1237,2590,2590,2585,2590,5501
20220603,1238,2590,2590,2585,2590,5066
20220603,1239,2590,2590,2585,2590,129026
20220603,1240,2590,2590,2585,2590,2380
20220603,1241,2585,2590,2585,2590,1808
20220603,1242,2585,2590,2585,2590,6540
20220603,1243,2590,2590,2590,2590,484
20220603,1244,2590,2590,2585,2590,12649
20220603,1245,2590,2590,2590,2590,8611
20220603,1246,2590,2590,2585,2590,6816
20220603,1247,2590,2590,2585,2585,14833
20220603,1248,2590,2595,2590,2590,146166
20220603,1249,2590,2590,2590,2590,2820
20220603,1250,2590,2595,2590,2595,19653
20220603,1251,2595,2595,2590,2595,3100
20220603,1252,2595,2595,2590,2590,1034
20220603,1254,2595,2595,2590,2595,2189
20220603,1255,2595,2595,2590,2595,21613
20220603,1256,2590,2595,2590,2590,249077
20220603,1257,2590,2590,2590,2590,5537
20220603,1258,2595,2595,2590,2595,5030
20220603,1259,2595,2595,2590,2595,7411
20220603,1300,2595,2595,2595,2595,28967
20220603,1301,2590,2595,2590,2595,19005
20220603,1302,2595,2595,2590,2590,5404
20220603,1303,2595,2595,2595,2595,1377
20220603,1304,2595,2595,2590,2595,20734
20220603,1305,2590,2595,2590,2590,685792
20220603,1306,2590,2595,2590,2590,215276
20220603,1307,2590,2590,2590,2590,129971
20220603,1308,2595,2595,2590,2590,654565
20220603,1309,2590,2590,2585,2585,3206
20220603,1310,2590,2590,2585,2585,8928
20220603,1311,2590,2590,2585,2590,14262
20220603,1312,2590,2590,2585,2590,1527
20220603,1313,2590,2590,2585,2590,5932
20220603,1314,2590,2590,2585,2590,85151
20220603,1315,2590,2590,2585,2585,662512
20220603,1316,2585,2590,2585,2585,73008
20220603,1317,2590,2590,2585,2590,13120
20220603,1318,2590,2590,2585,2585,2749
20220603,1319,2590,2590,2585,2590,10652
20220603,1320,2590,2590,2585,2590,47060
20220603,1321,2590,2590,2590,2590,1230
20220603,1322,2590,2590,2585,2590,613
20220603,1323,2590,2590,2590,2590,1145
20220603,1324,2590,2590,2590,2590,4391
20220603,1325,2590,2590,2590,2590,8980
20220603,1326,2590,2590,2585,2590,3749
20220603,1327,2585,2590,2585,2590,1069
20220603,1328,2590,2590,2585,2590,1450508
20220603,1329,2590,2590,2585,2585,616613
20220603,1330,2585,2590,2585,2590,5583
20220603,1331,2590,2590,2585,2585,35136
20220603,1332,2585,2590,2585,2590,3647
20220603,1333,2590,2590,2585,2590,924
20220603,1334,2590,2590,2585,2590,37905
20220603,1335,2590,2590,2585,2590,442399
20220603,1336,2585,2590,2580,2590,521753
20220603,1337,2590,2590,2585,2590,6731
20220603,1338,2590,2590,2585,2585,7158
20220603,1339,2585,2590,2585,2590,31695
20220603,1340,2590,2590,2590,2590,282
20220603,1341,2590,2590,2580,2585,411761
20220603,1342,2585,2585,2580,2585,9620
20220603,1343,2585,2585,2580,2585,2580
20220603,1344,2585,2585,2580,2585,8928
20220603,1345,2585,2585,2585,2585,10582
20220603,1346,2585,2585,2580,2585,21714
20220603,1347,2585,2585,2580,2580,1625
20220603,1348,2585,2585,2580,2585,390
20220603,1349,2585,2585,2585,2585,7362
20220603,1350,2585,2585,2585,2585,4424
20220603,1351,2585,2585,2580,2585,73515
20220603,1352,2585,2585,2580,2585,139926
20220603,1353,2585,2590,2580,2590,381210
20220603,1354,2590,2590,2585,2590,8514
20220603,1355,2590,2590,2585,2585,3079
20220603,1356,2590,2590,2590,2590,2057
20220603,1357,2590,2590,2590,2590,21334
20220603,1358,2590,2590,2590,2590,521
20220603,1359,2590,2590,2585,2585,1163
20220603,1400,2590,2590,2590,2590,437
20220603,1401,2585,2590,2585,2590,20612
20220603,1402,2585,2590,2585,2585,464884
20220603,1403,2585,2585,2580,2580,4236
20220603,1404,2585,2585,2580,2585,142344
20220603,1405,2585,2590,2585,2590,41763
20220603,1406,2585,2590,2585,2585,1287
20220603,1407,2585,2590,2585,2590,2210
20220603,1408,2585,2585,2585,2585,1004
20220603,1409,2590,2590,2585,2585,17243
20220603,1410,2585,2590,2585,2585,5604
20220603,1411,2585,2590,2585,2585,14602
20220603,1412,2585,2590,2585,2585,1016
20220603,1413,2590,2590,2590,2590,192
20220603,1414,2590,2590,2590,2590,1454
20220603,1415,2585,2585,2585,2585,8155
20220603,1416,2585,2590,2585,2585,21009
20220603,1417,2585,2590,2585,2585,11277
20220603,1418,2585,2590,2585,2585,3652
20220603,1419,2585,2590,2585,2590,10161
20220603,1420,2590,2590,2585,2585,8792
20220603,1421,2585,2590,2585,2585,4655
20220603,1422,2590,2590,2585,2585,60093
20220603,1423,2585,2585,2585,2585,15
20220603,1424,2585,2590,2585,2585,6976
20220603,1425,2585,2590,2585,2585,46128
20220603,1426,2585,2585,2585,2585,18470
20220603,1427,2585,2585,2585,2585,16139
20220603,1428,2585,2585,2585,2585,3002
20220603,1429,2585,2590,2585,2590,64514
20220603,1430,2590,2590,2585,2585,2389
20220603,1431,2585,2590,2585,2585,22913
20220603,1432,2585,2590,2585,2585,11114
20220603,1433,2585,2590,2585,2585,2244
20220603,1434,2585,2590,2585,2585,8075
20220603,1435,2585,2590,2585,2585,4957
20220603,1436,2585,2590,2585,2585,19615
20220603,1437,2585,2590,2585,2585,105
20220603,1438,2590,2590,2585,2585,12182
20220603,1439,2585,2590,2585,2585,2196
20220603,1440,2585,2590,2585,2590,21718
20220603,1441,2590,2590,2585,2585,3166
20220603,1442,2585,2590,2585,2590,2871349
20220603,1443,2590,2590,2585,2590,44808
20220603,1444,2590,2590,2585,2590,42090
20220603,1445,2590,2590,2585,2585,16711
20220603,1446,2590,2590,2585,2590,210101
20220603,1447,2590,2590,2585,2590,21013
20220603,1448,2590,2590,2585,2585,15254
20220603,1449,2590,2590,2585,2585,41409
20220603,1450,2585,2590,2585,2590,9389
20220603,1451,2590,2590,2585,2585,5150
20220603,1452,2585,2590,2585,2585,16759
20220603,1453,2585,2590,2585,2590,23797
20220603,1454,2590,2590,2585,2585,8672
20220603,1455,2585,2590,2585,2590,13545
20220603,1456,2590,2590,2585,2590,8927
20220603,1457,2590,2590,2585,2585,7598
20220603,1458,2590,2590,2585,2585,18436
20220603,1459,2590,2590,2585,2585,8551
20220603,1500,2585,2590,2585,2590,61362
20220603,1501,2590,2590,2585,2590,101846
20220603,1502,2590,2590,2585,2590,65577
20220603,1503,2590,2590,2585,2590,204688
20220603,1504,2590,2590,2585,2590,102452
20220603,1505,2590,2590,2585,2585,40517
20220603,1506,2585,2590,2585,2590,137201
20220603,1507,2590,2590,2585,2585,2495578
20220603,1508,2590,2590,2580,2585,80903
20220603,1509,2585,2590,2580,2585,421570
20220603,1510,2590,2590,2580,2585,133860
20220603,1511,2585,2590,2580,2585,128635
20220603,1512,2585,2590,2585,2585,686194
20220603,1513,2585,2585,2580,2585,41741
20220603,1514,2585,2585,2585,2585,18618
20220603,1515,2580,2585,2580,2585,611596
20220603,1516,2585,2585,2580,2585,31490
20220603,1517,2585,2590,2580,2585,295712
20220603,1518,2590,2590,2585,2585,363350
20220603,1519,2585,2590,2580,2590,341777
20220603,1520,2590,2590,2585,2590,406300
20220603,1530,2585,2585,2585,2585,1943819