날짜,시간,시가,고가,저가,종가,거래량
20220513,0901,2795,2800,2785,2795,7806308
20220513,0902,2795,2800,2785,2795,4643109
20220513,0903,2795,2805,2790,2795,5656544
20220513,0904,2795,2795,2785,2790,3378168
20220513,0905,2790,2790,2780,2780,2603236
20220513,0906,2780,2785,2775,2780,2602064
20220513,0907,2780,2780,2770,2770,2116371
20220513,0908,2770,2780,2770,2770,2760570
20220513,0909,2775,2780,2770,2780,3883554
20220513,0910,2775,2780,2770,2780,1269542
20220513,0911,2780,2785,2775,2780,1136906
20220513,0912,2780,2785,2775,2780,558634
20220513,0913,2780,2785,2775,2780,582260
20220513,0914,2780,2785,2780,2785,422092
20220513,0915,2785,2790,2780,2785,373637
20220513,0916,2785,2790,2780,2785,695456
20220513,0917,2790,2790,2780,2785,899454
20220513,0918,2780,2790,2780,2790,2324242
20220513,0919,2790,2790,2785,2785,437433
20220513,0920,2785,2790,2775,2775,1377753
20220513,0921,2780,2780,2775,2780,295950
20220513,0922,2780,2780,2775,2775,3591850
20220513,0923,2775,2780,2770,2775,1184011
20220513,0924,2775,2775,2770,2775,125115
20220513,0925,2770,2775,2765,2770,4481806
20220513,0926,2770,2775,2765,2765,1373618
20220513,0927,2770,2770,2760,2765,3001045
20220513,0928,2765,2770,2765,2765,694673
20220513,0929,2765,2770,2760,2765,2048074
20220513,0930,2765,2770,2760,2765,922274
20220513,0931,2765,2765,2755,2760,4846677
20220513,0932,2755,2760,2750,2755,7447091
20220513,0933,2755,2760,2750,2750,1097972
20220513,0934,2755,2760,2750,2760,563269
20220513,0935,2760,2760,2755,2755,578304
20220513,0936,2760,2765,2755,2765,1184005
20220513,0937,2760,2760,2755,2760,335869
20220513,0938,2760,2760,2755,2755,238963
20220513,0939,2755,2755,2750,2755,2323445
20220513,0940,2755,2755,2750,2755,188867
20220513,0941,2750,2755,2745,2750,4892708
20220513,0942,2750,2755,2745,2750,519391
20220513,0943,2750,2755,2745,2755,716853
20220513,0944,2750,2755,2745,2750,735373
20220513,0945,2750,2755,2745,2750,287565
20220513,0946,2755,2755,2750,2755,110223
20220513,0947,2755,2755,2750,2755,62748
20220513,0948,2750,2755,2750,2755,81188
20220513,0949,2755,2755,2745,2750,2497102
20220513,0950,2745,2755,2745,2750,581719
20220513,0951,2750,2755,2750,2750,512913
20220513,0952,2750,2755,2745,2750,386888
20220513,0953,2755,2755,2750,2755,684808
20220513,0954,2755,2755,2750,2750,43320
20220513,0955,2755,2755,2750,2755,45403
20220513,0956,2755,2755,2750,2755,612903
20220513,0957,2755,2755,2745,2750,337642
20220513,0958,2745,2750,2745,2750,101120
20220513,0959,2745,2750,2745,2750,97305
20220513,1000,2750,2755,2745,2755,809581
20220513,1001,2750,2755,2750,2750,16475
20220513,1002,2755,2755,2750,2755,24115
20220513,1003,2755,2755,2750,2755,1758730
20220513,1004,2755,2755,2750,2755,209503
20220513,1005,2755,2755,2750,2750,607892
20220513,1006,2750,2750,2745,2745,121184
20220513,1007,2750,2750,2745,2745,130795
20220513,1008,2750,2750,2745,2745,177652
20220513,1009,2750,2750,2745,2750,397093
20220513,1010,2750,2750,2740,2750,3747058
20220513,1011,2745,2750,2745,2750,20854
20220513,1012,2745,2750,2745,2745,381439
20220513,1013,2745,2745,2740,2745,1956240
20220513,1014,2745,2750,2745,2745,285332
20220513,1015,2745,2745,2740,2740,158596
20220513,1016,2745,2745,2740,2745,190620
20220513,1017,2740,2745,2740,2745,27306
20220513,1018,2740,2745,2740,2745,3704608
20220513,1019,2740,2745,2735,2740,2182043
20220513,1020,2740,2745,2735,2740,876779
20220513,1021,2740,2740,2735,2740,48104
20220513,1022,2740,2740,2735,2735,110539
20220513,1023,2735,2740,2735,2740,91750
20220513,1024,2735,2740,2735,2735,102353
20220513,1025,2735,2740,2735,2740,225960
20220513,1026,2735,2740,2735,2735,2075593
20220513,1027,2735,2740,2730,2735,1440164
20220513,1028,2735,2740,2730,2740,869027
20220513,1029,2740,2740,2735,2740,151406
20220513,1030,2740,2740,2735,2740,93581
20220513,1031,2735,2740,2730,2735,1040145
20220513,1032,2735,2735,2730,2735,43931
20220513,1033,2735,2740,2735,2735,279407
20220513,1034,2740,2740,2730,2735,505629
20220513,1035,2735,2740,2730,2735,195176
20220513,1036,2730,2740,2730,2735,113307
20220513,1037,2735,2740,2730,2735,1006894
20220513,1038,2735,2740,2735,2740,35756
20220513,1039,2735,2740,2735,2740,71400
20220513,1040,2740,2740,2735,2740,96181
20220513,1041,2735,2740,2735,2735,1372516
20220513,1042,2735,2740,2730,2735,975974
20220513,1043,2735,2735,2730,2735,134816
20220513,1044,2735,2735,2730,2735,636352
20220513,1045,2735,2740,2735,2735,1095425
20220513,1046,2735,2740,2735,2735,653814
20220513,1047,2735,2735,2730,2735,102193
20220513,1048,2730,2735,2730,2735,141192
20220513,1049,2735,2735,2730,2735,2214248
20220513,1050,2735,2735,2730,2735,106801
20220513,1051,2730,2735,2730,2735,5211
20220513,1052,2735,2735,2730,2735,58977
20220513,1053,2735,2735,2730,2730,3321899
20220513,1054,2730,2730,2725,2725,194609
20220513,1055,2725,2730,2725,2730,64931
20220513,1056,2730,2735,2725,2730,611685
20220513,1057,2730,2735,2730,2735,1104804
20220513,1058,2735,2735,2730,2735,163981
20220513,1059,2735,2735,2730,2730,16427
20220513,1100,2735,2735,2725,2730,701716
20220513,1101,2730,2730,2725,2725,110576
20220513,1102,2730,2730,2725,2730,191373
20220513,1103,2730,2730,2720,2725,2312008
20220513,1104,2725,2725,2720,2720,154382
20220513,1105,2720,2725,2720,2720,62643
20220513,1106,2725,2725,2720,2725,423685
20220513,1107,2720,2725,2720,2725,74886
20220513,1108,2725,2725,2720,2725,65170
20220513,1109,2725,2725,2720,2725,79181
20220513,1110,2725,2725,2720,2725,148545
20220513,1111,2725,2725,2720,2725,83834
20220513,1112,2725,2725,2720,2725,159600
20220513,1113,2725,2725,2720,2725,154060
20220513,1114,2725,2730,2720,2725,2030747
20220513,1115,2725,2730,2725,2725,1944630
20220513,1116,2730,2730,2725,2730,36506
20220513,1117,2730,2730,2725,2730,50520
20220513,1118,2725,2730,2725,2730,40550
20220513,1119,2725,2730,2720,2725,764248
20220513,1120,2730,2730,2725,2730,110497
20220513,1121,2730,2730,2725,2730,97221
20220513,1122,2725,2730,2725,2725,320632
20220513,1123,2725,2725,2720,2725,21249
20220513,1124,2725,2725,2720,2725,119377
20220513,1125,2725,2725,2720,2725,127242
20220513,1126,2725,2730,2725,2730,256177
20220513,1127,2730,2730,2725,2730,17664
20220513,1128,2730,2730,2725,2730,89505
20220513,1129,2730,2730,2720,2725,750489
20220513,1130,2725,2725,2720,2725,123578
20220513,1131,2725,2725,2720,2725,92251
20220513,1132,2725,2725,2720,2725,2838046
20220513,1133,2725,2725,2720,2725,105081
20220513,1134,2725,2725,2720,2725,29492
20220513,1135,2725,2725,2720,2725,17108
20220513,1136,2720,2725,2720,2725,9442
20220513,1137,2725,2725,2720,2720,41304
20220513,1138,2725,2725,2720,2725,122887
20220513,1139,2725,2725,2720,2720,51863
20220513,1140,2725,2730,2725,2725,805073
20220513,1141,2725,2730,2720,2725,233205
20220513,1142,2725,2725,2720,2725,137024
20220513,1143,2725,2730,2720,2730,152822
20220513,1144,2730,2730,2725,2725,2242
20220513,1145,2725,2730,2725,2725,139648
20220513,1146,2720,2725,2720,2720,62467
20220513,1147,2725,2725,2720,2725,15568
20220513,1148,2725,2725,2720,2720,958984
20220513,1149,2720,2725,2720,2725,310520
20220513,1150,2720,2725,2720,2725,15743
20220513,1151,2725,2725,2720,2720,276246
20220513,1152,2720,2720,2715,2720,79635
20220513,1153,2720,2720,2715,2715,98773
20220513,1154,2720,2720,2715,2715,170118
20220513,1155,2720,2720,2715,2720,26741
20220513,1156,2720,2720,2715,2720,128755
20220513,1157,2720,2720,2715,2720,175339
20220513,1158,2720,2720,2715,2720,69704
20220513,1159,2720,2720,2715,2720,141213
20220513,1200,2720,2720,2715,2720,28906
20220513,1201,2720,2720,2715,2720,15113
20220513,1202,2720,2725,2720,2720,624353
20220513,1203,2720,2725,2720,2725,23399
20220513,1204,2725,2725,2720,2720,17278
20220513,1205,2725,2725,2720,2725,118972
20220513,1206,2725,2725,2720,2725,154452
20220513,1207,2725,2725,2720,2725,40242
20220513,1208,2725,2725,2720,2725,41349
20220513,1209,2725,2725,2720,2725,1735691
20220513,1210,2720,2725,2715,2725,182010
20220513,1211,2725,2725,2720,2720,63051
20220513,1212,2720,2725,2720,2725,12602
20220513,1213,2725,2725,2720,2725,1882
20220513,1214,2720,2725,2720,2720,185308
20220513,1215,2720,2725,2720,2720,179288
20220513,1216,2720,2720,2715,2720,77922
20220513,1217,2720,2720,2715,2715,101704
20220513,1218,2715,2720,2715,2715,321405
20220513,1219,2715,2720,2715,2720,101180
20220513,1220,2720,2725,2715,2720,1096119
20220513,1221,2720,2720,2715,2720,502498
20220513,1222,2715,2725,2715,2720,135629
20220513,1223,2720,2720,2715,2715,98131
20220513,1224,2720,2720,2715,2715,159861
20220513,1225,2715,2720,2710,2715,2902351
20220513,1226,2715,2720,2715,2715,805669
20220513,1227,2720,2720,2710,2715,452945
20220513,1228,2715,2720,2710,2715,461689
20220513,1229,2715,2720,2715,2715,312261
20220513,1230,2720,2720,2715,2715,9751
20220513,1231,2720,2720,2715,2715,120859
20220513,1232,2720,2720,2710,2715,228800
20220513,1233,2720,2720,2715,2715,15342
20220513,1234,2720,2720,2715,2720,7544
20220513,1235,2715,2720,2715,2715,37974
20220513,1236,2720,2720,2715,2720,56606
20220513,1237,2720,2720,2715,2720,37536
20220513,1238,2720,2720,2715,2715,5844
20220513,1239,2715,2720,2715,2715,19133
20220513,1240,2720,2720,2715,2720,130010
20220513,1241,2720,2720,2715,2720,3947
20220513,1242,2720,2720,2715,2720,68286
20220513,1243,2720,2720,2720,2720,40786
20220513,1244,2720,2720,2715,2715,225135
20220513,1245,2720,2720,2715,2720,5847
20220513,1246,2720,2720,2715,2720,13209
20220513,1247,2720,2720,2715,2720,137585
20220513,1248,2720,2725,2720,2725,887813
20220513,1249,2725,2725,2720,2720,19622
20220513,1250,2725,2725,2720,2725,135902
20220513,1251,2725,2725,2720,2720,43880
20220513,1252,2720,2720,2715,2720,76394
20220513,1253,2720,2720,2720,2720,12825
20220513,1254,2720,2725,2715,2725,67384
20220513,1255,2720,2725,2720,2725,2542
20220513,1256,2725,2725,2720,2725,24146
20220513,1257,2725,2725,2725,2725,33665
20220513,1258,2725,2725,2720,2725,10321
20220513,1259,2725,2725,2720,2725,73753
20220513,1300,2725,2725,2720,2720,240700
20220513,1301,2725,2725,2725,2725,101404
20220513,1302,2725,2730,2720,2730,822814
20220513,1303,2730,2730,2720,2725,132499
20220513,1304,2725,2725,2720,2720,19428
20220513,1305,2720,2725,2720,2725,15565
20220513,1306,2725,2725,2725,2725,10123
20220513,1307,2725,2725,2725,2725,58189
20220513,1308,2725,2725,2720,2725,39176
20220513,1309,2725,2725,2720,2725,20222
20220513,1310,2725,2725,2725,2725,23380
20220513,1311,2725,2725,2720,2725,9013
20220513,1312,2725,2725,2720,2725,14015
20220513,1313,2725,2725,2720,2720,29595
20220513,1314,2720,2725,2720,2725,54565
20220513,1315,2725,2725,2720,2725,330372
20220513,1316,2725,2725,2720,2725,18056
20220513,1317,2725,2730,2725,2725,72433
20220513,1318,2730,2730,2725,2725,7441
20220513,1319,2730,2730,2725,2725,19331
20220513,1320,2725,2730,2725,2730,76226
20220513,1321,2730,2730,2725,2730,565586
20220513,1322,2730,2730,2725,2730,16884
20220513,1323,2725,2730,2725,2725,405173
20220513,1324,2725,2725,2720,2725,65425
20220513,1325,2730,2730,2720,2720,24972
20220513,1326,2720,2730,2720,2730,241918
20220513,1327,2725,2725,2720,2725,42352
20220513,1328,2725,2725,2720,2720,16665
20220513,1329,2725,2725,2720,2720,5987
20220513,1330,2720,2725,2720,2725,9646
20220513,1331,2720,2725,2720,2720,19955
20220513,1332,2725,2725,2725,2725,58466
20220513,1333,2725,2725,2720,2725,41134
20220513,1334,2725,2725,2720,2725,7784
20220513,1335,2725,2725,2720,2725,25973
20220513,1336,2720,2725,2720,2725,6196
20220513,1337,2720,2725,2720,2725,32139
20220513,1338,2725,2725,2720,2725,3219
20220513,1339,2725,2725,2725,2725,7820
20220513,1340,2725,2725,2720,2720,416583
20220513,1341,2720,2725,2720,2720,786162
20220513,1342,2720,2720,2715,2720,9282
20220513,1343,2720,2725,2715,2715,247192
20220513,1344,2720,2720,2720,2720,2829
20220513,1345,2720,2720,2715,2720,8107
20220513,1346,2720,2720,2715,2720,29636
20220513,1347,2715,2720,2715,2715,3293
20220513,1348,2715,2720,2715,2720,90958
20220513,1349,2720,2720,2715,2715,15440
20220513,1350,2720,2720,2715,2715,1974579
20220513,1351,2720,2720,2715,2720,44629
20220513,1352,2715,2720,2710,2710,182862
20220513,1353,2715,2720,2710,2720,484014
20220513,1354,2720,2720,2715,2720,5810
20220513,1355,2720,2720,2715,2715,4243
20220513,1356,2720,2720,2715,2715,15671
20220513,1357,2720,2720,2715,2720,9783
20220513,1358,2720,2720,2715,2720,10822
20220513,1359,2720,2725,2720,2725,685501
20220513,1400,2720,2720,2715,2720,33638
20220513,1401,2715,2720,2715,2715,2458
20220513,1402,2715,2720,2715,2720,247706
20220513,1403,2720,2725,2715,2720,647743
20220513,1404,2725,2725,2720,2720,29630
20220513,1405,2725,2725,2715,2720,327248
20220513,1406,2720,2725,2720,2720,95442
20220513,1407,2720,2720,2715,2720,128597
20220513,1408,2720,2720,2715,2720,38532
20220513,1409,2720,2720,2715,2715,16853
20220513,1410,2720,2720,2715,2720,5122
20220513,1411,2720,2720,2715,2715,1748171
20220513,1412,2715,2720,2715,2715,249018
20220513,1413,2720,2720,2715,2720,28806
20220513,1414,2720,2720,2715,2720,20047
20220513,1415,2715,2720,2715,2715,217019
20220513,1416,2715,2715,2710,2715,8382
20220513,1417,2710,2720,2710,2715,78034
20220513,1418,2715,2715,2710,2710,37219
20220513,1419,2715,2715,2710,2715,74872
20220513,1420,2715,2720,2710,2715,459889
20220513,1421,2710,2715,2710,2715,21367
20220513,1422,2715,2715,2710,2715,15855
20220513,1423,2715,2715,2710,2710,249734
20220513,1424,2710,2715,2705,2715,3672241
20220513,1425,2710,2715,2710,2715,83112
20220513,1426,2710,2715,2705,2710,484596
20220513,1427,2710,2715,2705,2710,384146
20220513,1428,2710,2710,2705,2710,55533
20220513,1429,2710,2710,2705,2710,455990
20220513,1430,2710,2710,2705,2710,33418
20220513,1431,2710,2710,2705,2710,53957
20220513,1432,2710,2710,2705,2710,46758
20220513,1433,2705,2710,2705,2705,2624452
20220513,1434,2705,2710,2700,2705,373178
20220513,1435,2705,2705,2700,2705,179259
20220513,1436,2705,2705,2700,2705,100709
20220513,1437,2705,2705,2700,2705,354505
20220513,1438,2705,2705,2700,2705,119399
20220513,1439,2705,2705,2700,2705,71015
20220513,1440,2705,2705,2700,2705,39118
20220513,1441,2705,2705,2700,2705,172912
20220513,1442,2700,2705,2700,2705,53207
20220513,1443,2700,2705,2700,2705,183434
20220513,1444,2705,2705,2700,2705,56076
20220513,1445,2705,2705,2700,2700,312195
20220513,1446,2700,2705,2695,2700,1739580
20220513,1447,2700,2700,2695,2700,783264
20220513,1448,2700,2705,2695,2700,290643
20220513,1449,2700,2700,2695,2700,295463
20220513,1450,2700,2705,2695,2700,698119
20220513,1451,2700,2705,2700,2705,41352
20220513,1452,2705,2705,2695,2695,343284
20220513,1453,2700,2700,2695,2695,44472
20220513,1454,2700,2705,2695,2700,1083717
20220513,1455,2695,2705,2695,2705,282155
20220513,1456,2700,2705,2695,2695,89430
20220513,1457,2695,2705,2695,2700,375384
20220513,1458,2705,2705,2695,2700,388410
20220513,1459,2700,2700,2695,2700,112914
20220513,1500,2700,2700,2695,2695,32691
20220513,1501,2695,2700,2695,2700,47737
20220513,1502,2700,2700,2695,2700,46953
20220513,1503,2700,2700,2690,2690,2027941
20220513,1504,2690,2700,2690,2700,2050995
20220513,1505,2695,2700,2695,2700,78739
20220513,1506,2700,2700,2695,2695,16842
20220513,1507,2695,2700,2695,2700,65807
20220513,1508,2695,2700,2695,2700,126030
20220513,1509,2700,2700,2695,2700,18766
20220513,1510,2700,2700,2695,2700,41179
20220513,1511,2695,2700,2695,2695,90977
20220513,1512,2695,2700,2695,2700,262885
20220513,1513,2700,2700,2695,2700,331907
20220513,1514,2695,2700,2695,2700,150715
20220513,1515,2700,2700,2695,2700,120664
20220513,1516,2700,2705,2695,2700,2968529
20220513,1517,2700,2705,2700,2705,2240296
20220513,1518,2705,2705,2700,2705,14020
20220513,1519,2705,2705,2700,2705,422460
20220513,1520,2705,2705,2700,2705,596867
20220513,1530,2695,2695,2695,2695,4085685