날짜,시간,시가,고가,저가,종가,거래량
20220512,0901,2805,2805,2795,2800,3436480
20220512,0902,2795,2810,2795,2800,4121933
20220512,0903,2800,2810,2800,2800,5226642
20220512,0904,2800,2810,2800,2800,3018901
20220512,0905,2805,2805,2800,2805,192968
20220512,0906,2800,2805,2795,2795,5817170
20220512,0907,2800,2800,2790,2790,3920212
20220512,0908,2795,2795,2790,2790,341538
20220512,0909,2795,2795,2790,2795,1192543
20220512,0910,2795,2805,2795,2800,3612489
20220512,0911,2805,2810,2800,2805,4384107
20220512,0912,2805,2810,2800,2805,2346832
20220512,0913,2805,2815,2805,2810,1921248
20220512,0914,2810,2815,2810,2815,496981
20220512,0915,2815,2815,2805,2810,2292375
20220512,0916,2810,2815,2805,2815,1732352
20220512,0917,2815,2815,2810,2815,1998056
20220512,0918,2815,2820,2810,2815,1672414
20220512,0919,2815,2820,2810,2815,1036925
20220512,0920,2815,2815,2805,2810,1487329
20220512,0921,2810,2815,2810,2810,118601
20220512,0922,2810,2815,2805,2805,1558153
20220512,0923,2810,2815,2805,2805,2563549
20220512,0924,2805,2810,2805,2805,179311
20220512,0925,2805,2810,2805,2805,177212
20220512,0926,2805,2810,2805,2805,121016
20220512,0927,2805,2810,2805,2805,91560
20220512,0928,2805,2810,2800,2800,808956
20220512,0929,2800,2805,2795,2795,877943
20220512,0930,2800,2805,2795,2800,842463
20220512,0931,2795,2805,2795,2805,359240
20220512,0932,2800,2805,2795,2795,349525
20220512,0933,2800,2800,2795,2800,309650
20220512,0934,2800,2800,2795,2800,218306
20220512,0935,2800,2800,2795,2795,2797454
20220512,0936,2795,2800,2790,2795,2140405
20220512,0937,2795,2795,2785,2790,7495227
20220512,0938,2790,2795,2785,2785,1776146
20220512,0939,2785,2790,2785,2790,1862362
20220512,0940,2785,2790,2785,2785,2362169
20220512,0941,2785,2785,2780,2780,306369
20220512,0942,2785,2785,2780,2780,207914
20220512,0943,2785,2785,2780,2780,135521
20220512,0944,2785,2785,2780,2780,172679
20220512,0945,2780,2785,2775,2780,3785693
20220512,0946,2775,2780,2770,2775,3547048
20220512,0947,2775,2780,2770,2775,1549542
20220512,0948,2780,2780,2775,2780,170919
20220512,0949,2780,2785,2775,2780,2123311
20220512,0950,2780,2780,2770,2775,1367211
20220512,0951,2775,2775,2765,2770,2557906
20220512,0952,2770,2775,2765,2775,635508
20220512,0953,2770,2775,2770,2770,162804
20220512,0954,2770,2775,2770,2775,349165
20220512,0955,2775,2780,2770,2775,1469720
20220512,0956,2775,2780,2775,2780,52934
20220512,0957,2780,2780,2770,2770,239133
20220512,0958,2770,2775,2770,2775,597754
20220512,0959,2775,2775,2770,2770,43579
20220512,1000,2770,2775,2770,2775,34883
20220512,1001,2775,2780,2770,2775,771649
20220512,1002,2775,2780,2770,2775,543830
20220512,1003,2780,2780,2770,2775,933651
20220512,1004,2775,2780,2770,2775,1265110
20220512,1005,2775,2775,2770,2775,57471
20220512,1006,2775,2775,2770,2775,42058
20220512,1007,2770,2780,2770,2780,1215563
20220512,1008,2780,2780,2775,2780,75374
20220512,1009,2780,2780,2775,2775,579210
20220512,1010,2775,2780,2775,2775,765651
20220512,1011,2780,2780,2775,2775,1923433
20220512,1012,2775,2775,2770,2775,38943
20220512,1013,2775,2775,2765,2765,1828957
20220512,1014,2770,2775,2765,2770,294133
20220512,1015,2775,2775,2775,2775,144087
20220512,1016,2775,2775,2770,2770,37145
20220512,1017,2770,2775,2770,2770,368432
20220512,1018,2770,2770,2765,2770,24616
20220512,1019,2770,2775,2765,2770,568265
20220512,1020,2770,2775,2770,2770,718016
20220512,1021,2770,2775,2770,2775,65433
20220512,1022,2770,2775,2765,2770,184342
20220512,1023,2765,2770,2765,2765,42986
20220512,1024,2770,2775,2765,2775,229199
20220512,1025,2770,2775,2770,2770,585870
20220512,1026,2775,2775,2770,2770,81882
20220512,1027,2770,2775,2770,2775,51548
20220512,1028,2770,2775,2765,2770,147567
20220512,1029,2775,2775,2770,2770,9588
20220512,1030,2770,2775,2765,2770,234042
20220512,1031,2770,2770,2765,2765,45245
20220512,1032,2765,2770,2765,2765,12908
20220512,1033,2765,2765,2760,2765,2432821
20220512,1034,2765,2765,2760,2765,402096
20220512,1035,2765,2770,2760,2765,778920
20220512,1036,2765,2765,2760,2765,28939
20220512,1037,2765,2770,2760,2770,448990
20220512,1038,2770,2770,2765,2765,236531
20220512,1039,2765,2770,2760,2765,453460
20220512,1040,2765,2765,2760,2765,30390
20220512,1041,2765,2770,2760,2760,487373
20220512,1042,2760,2765,2760,2760,41712
20220512,1043,2760,2765,2760,2765,45167
20220512,1044,2760,2765,2760,2760,119374
20220512,1045,2760,2765,2760,2765,14958
20220512,1046,2760,2765,2760,2760,350421
20220512,1047,2760,2760,2755,2755,2441176
20220512,1048,2755,2760,2755,2755,166743
20220512,1049,2760,2760,2755,2760,21967
20220512,1050,2760,2760,2755,2760,39164
20220512,1051,2755,2760,2755,2755,69279
20220512,1052,2760,2760,2755,2760,230116
20220512,1053,2760,2760,2755,2760,68267
20220512,1054,2760,2765,2755,2760,1547514
20220512,1055,2760,2765,2760,2765,471266
20220512,1056,2765,2765,2760,2765,48470
20220512,1057,2765,2765,2760,2760,30114
20220512,1058,2765,2765,2760,2765,6221
20220512,1059,2760,2765,2760,2765,40148
20220512,1100,2760,2765,2760,2765,3503
20220512,1101,2765,2765,2760,2765,58535
20220512,1102,2765,2770,2760,2765,1321154
20220512,1103,2765,2770,2765,2765,1120401
20220512,1104,2765,2770,2760,2760,87233
20220512,1105,2760,2770,2760,2770,130330
20220512,1106,2765,2765,2760,2760,342032
20220512,1107,2765,2765,2760,2765,96333
20220512,1108,2760,2765,2760,2760,13188
20220512,1109,2760,2765,2755,2760,1820787
20220512,1110,2760,2765,2760,2760,17813
20220512,1111,2765,2765,2760,2765,69092
20220512,1112,2760,2765,2760,2765,39893
20220512,1113,2765,2770,2760,2765,641028
20220512,1114,2765,2770,2765,2770,30101
20220512,1115,2770,2770,2765,2770,3170
20220512,1116,2770,2770,2765,2770,24016
20220512,1117,2770,2770,2765,2765,8798
20220512,1118,2765,2770,2765,2770,33965
20220512,1119,2770,2770,2765,2765,117227
20220512,1120,2765,2765,2765,2765,346914
20220512,1121,2765,2765,2760,2765,112397
20220512,1122,2765,2765,2760,2765,9149
20220512,1123,2765,2765,2760,2760,20428
20220512,1124,2760,2765,2760,2760,11788
20220512,1125,2760,2760,2755,2760,672929
20220512,1126,2760,2760,2755,2755,20649
20220512,1127,2755,2760,2755,2760,13720
20220512,1128,2760,2760,2755,2760,550629
20220512,1129,2760,2765,2755,2765,166962
20220512,1130,2765,2765,2760,2765,7866
20220512,1131,2760,2765,2760,2760,18137
20220512,1132,2760,2765,2760,2765,3117
20220512,1133,2760,2765,2760,2760,38875
20220512,1134,2760,2770,2760,2770,698382
20220512,1135,2770,2770,2765,2770,37126
20220512,1136,2770,2770,2765,2765,394077
20220512,1137,2765,2765,2765,2765,193788
20220512,1138,2765,2765,2765,2765,38846
20220512,1139,2765,2770,2765,2765,52800
20220512,1140,2770,2770,2765,2765,22808
20220512,1141,2770,2770,2765,2765,121983
20220512,1142,2765,2770,2765,2770,3604
20220512,1143,2765,2770,2765,2770,9
20220512,1144,2770,2770,2770,2770,15307
20220512,1145,2770,2770,2770,2770,16330
20220512,1146,2770,2770,2765,2765,10586
20220512,1147,2770,2770,2765,2770,15781
20220512,1148,2770,2770,2765,2770,10575
20220512,1149,2765,2775,2765,2770,2260464
20220512,1150,2770,2780,2770,2780,1909195
20220512,1151,2775,2780,2770,2775,388172
20220512,1152,2775,2780,2770,2780,1798232
20220512,1153,2780,2780,2770,2775,303062
20220512,1154,2775,2775,2770,2775,43486
20220512,1155,2775,2775,2770,2775,41545
20220512,1156,2775,2775,2770,2770,329362
20220512,1157,2775,2775,2770,2770,649971
20220512,1158,2770,2770,2765,2770,8559
20220512,1159,2770,2770,2765,2770,45371
20220512,1200,2770,2770,2765,2770,55473
20220512,1201,2765,2770,2765,2765,36627
20220512,1202,2770,2775,2765,2775,341335
20220512,1203,2770,2775,2770,2775,263583
20220512,1204,2775,2775,2770,2775,42464
20220512,1205,2770,2775,2770,2770,127539
20220512,1206,2770,2775,2770,2775,4869
20220512,1207,2775,2775,2770,2770,8175
20220512,1208,2775,2775,2770,2770,492450
20220512,1209,2770,2770,2765,2770,24616
20220512,1210,2770,2770,2770,2770,16031
20220512,1211,2770,2775,2770,2775,24470
20220512,1212,2775,2775,2770,2775,16106
20220512,1213,2775,2775,2770,2775,39088
20220512,1214,2770,2775,2770,2775,2440
20220512,1215,2775,2775,2770,2775,1226
20220512,1216,2775,2775,2770,2775,29727
20220512,1217,2775,2780,2770,2780,793783
20220512,1218,2780,2780,2775,2780,17015
20220512,1219,2780,2780,2770,2770,301233
20220512,1220,2775,2780,2770,2775,238751
20220512,1221,2780,2780,2775,2775,636140
20220512,1222,2780,2780,2775,2775,329339
20220512,1223,2775,2775,2770,2775,71547
20220512,1224,2770,2775,2770,2775,9390
20220512,1225,2775,2775,2770,2775,15712
20220512,1226,2775,2775,2770,2775,34062
20220512,1227,2775,2775,2770,2775,18233
20220512,1228,2770,2775,2770,2775,10643
20220512,1229,2775,2775,2770,2775,22194
20220512,1230,2775,2775,2770,2775,146648
20220512,1231,2775,2775,2770,2775,372007
20220512,1232,2775,2775,2770,2775,78932
20220512,1233,2775,2775,2775,2775,21563
20220512,1234,2775,2775,2775,2775,58675
20220512,1235,2775,2775,2770,2775,47033
20220512,1236,2775,2780,2775,2775,344412
20220512,1237,2775,2775,2770,2775,73822
20220512,1238,2775,2775,2770,2770,1513249
20220512,1239,2770,2770,2770,2770,265575
20220512,1240,2770,2775,2770,2775,8122
20220512,1241,2775,2775,2770,2770,29043
20220512,1242,2775,2780,2770,2775,801248
20220512,1243,2770,2780,2770,2775,403390
20220512,1244,2775,2780,2775,2780,5067
20220512,1245,2780,2785,2775,2785,1693992
20220512,1246,2780,2785,2780,2785,100758
20220512,1247,2785,2785,2780,2785,36764
20220512,1248,2785,2785,2780,2780,72814
20220512,1249,2785,2785,2780,2785,40103
20220512,1250,2785,2785,2780,2785,45026
20220512,1251,2780,2790,2780,2785,1221101
20220512,1252,2785,2790,2780,2790,935112
20220512,1253,2790,2790,2780,2785,427200
20220512,1254,2785,2790,2780,2780,950837
20220512,1255,2785,2790,2780,2780,1041859
20220512,1256,2780,2785,2780,2780,15342
20220512,1257,2780,2785,2780,2780,41579
20220512,1258,2785,2785,2780,2785,14693
20220512,1259,2785,2785,2780,2785,29067
20220512,1300,2785,2785,2775,2780,617244
20220512,1301,2780,2785,2775,2780,404760
20220512,1302,2780,2785,2775,2785,401855
20220512,1303,2780,2785,2780,2780,15221
20220512,1304,2780,2785,2780,2785,186871
20220512,1305,2785,2785,2780,2785,72507
20220512,1306,2780,2790,2780,2790,1093606
20220512,1307,2785,2790,2785,2785,624385
20220512,1308,2790,2795,2785,2795,2613287
20220512,1309,2790,2795,2785,2795,2012189
20220512,1310,2795,2795,2790,2795,49061
20220512,1311,2790,2795,2790,2790,264712
20220512,1312,2790,2795,2790,2790,176308
20220512,1313,2790,2795,2790,2795,48576
20220512,1314,2795,2795,2790,2795,55754
20220512,1315,2795,2795,2790,2790,144809
20220512,1316,2790,2795,2790,2790,171292
20220512,1317,2795,2795,2790,2790,255346
20220512,1318,2790,2795,2790,2790,26217
20220512,1319,2795,2800,2790,2795,1115082
20220512,1320,2795,2800,2790,2795,807299
20220512,1321,2790,2800,2790,2800,157755
20220512,1322,2795,2800,2795,2795,43323
20220512,1323,2795,2800,2795,2800,36284
20220512,1324,2800,2800,2790,2795,965551
20220512,1325,2795,2800,2790,2800,247576
20220512,1326,2795,2800,2795,2795,23795
20220512,1327,2800,2800,2795,2795,38433
20220512,1328,2800,2800,2795,2800,37312
20220512,1329,2800,2800,2795,2795,45733
20220512,1330,2795,2800,2795,2800,87126
20220512,1331,2800,2800,2790,2795,711015
20220512,1332,2795,2795,2790,2795,89433
20220512,1333,2790,2795,2790,2790,197170
20220512,1334,2790,2795,2790,2795,188937
20220512,1335,2790,2795,2790,2790,16011
20220512,1336,2790,2800,2790,2795,1034194
20220512,1337,2790,2800,2790,2800,189933
20220512,1338,2795,2800,2795,2795,63042
20220512,1339,2795,2795,2790,2795,833352
20220512,1340,2795,2795,2790,2790,12464
20220512,1341,2790,2795,2790,2795,5791
20220512,1342,2795,2800,2790,2795,645269
20220512,1343,2795,2795,2790,2795,55245
20220512,1344,2795,2800,2795,2795,20455
20220512,1345,2800,2800,2795,2800,902836
20220512,1346,2795,2800,2795,2800,701310
20220512,1347,2795,2800,2795,2795,14842
20220512,1348,2795,2800,2795,2800,1477610
20220512,1349,2800,2800,2795,2800,58866
20220512,1350,2800,2800,2795,2800,165586
20220512,1351,2800,2800,2795,2795,492727
20220512,1352,2795,2800,2795,2795,29214
20220512,1353,2795,2800,2795,2795,37057
20220512,1354,2800,2805,2795,2800,1341533
20220512,1355,2805,2805,2800,2800,991099
20220512,1356,2800,2805,2795,2800,338072
20220512,1357,2800,2805,2800,2805,151725
20220512,1358,2805,2805,2800,2805,72705
20220512,1359,2805,2805,2800,2805,36374
20220512,1400,2805,2810,2800,2805,2124067
20220512,1401,2805,2810,2800,2800,219947
20220512,1402,2800,2810,2800,2805,1161985
20220512,1403,2805,2805,2800,2805,113702
20220512,1404,2805,2805,2795,2805,1328097
20220512,1405,2805,2805,2800,2800,733484
20220512,1406,2800,2805,2800,2800,40948
20220512,1407,2805,2805,2800,2800,317507
20220512,1408,2805,2805,2800,2800,1079953
20220512,1409,2800,2805,2800,2805,66283
20220512,1410,2805,2805,2800,2805,22433
20220512,1411,2805,2805,2800,2800,129820
20220512,1412,2800,2805,2800,2805,14699
20220512,1413,2805,2805,2800,2805,100267
20220512,1414,2805,2810,2800,2805,1431401
20220512,1415,2805,2810,2805,2810,60903
20220512,1416,2810,2810,2805,2810,674820
20220512,1417,2810,2815,2805,2815,1962127
20220512,1418,2810,2815,2810,2815,270727
20220512,1419,2815,2815,2810,2815,712109
20220512,1420,2815,2815,2810,2815,161189
20220512,1421,2810,2815,2805,2815,2224826
20220512,1422,2815,2815,2810,2815,76932
20220512,1423,2815,2820,2810,2815,1200890
20220512,1424,2815,2820,2815,2815,103211
20220512,1425,2815,2820,2815,2820,283245
20220512,1426,2815,2820,2815,2815,33898
20220512,1427,2815,2825,2815,2820,1991509
20220512,1428,2820,2825,2815,2820,2114845
20220512,1429,2825,2825,2820,2820,122982
20220512,1430,2825,2825,2820,2825,113127
20220512,1431,2825,2825,2820,2825,156309
20220512,1432,2825,2825,2820,2820,122259
20220512,1433,2820,2820,2815,2820,1014244
20220512,1434,2815,2820,2815,2820,84257
20220512,1435,2815,2820,2815,2820,183190
20220512,1436,2815,2820,2815,2820,1615588
20220512,1437,2815,2820,2815,2815,64503
20220512,1438,2815,2820,2815,2820,55818
20220512,1439,2820,2825,2820,2825,1163050
20220512,1440,2825,2825,2820,2820,485599
20220512,1441,2820,2825,2815,2825,234404
20220512,1442,2820,2825,2820,2825,117366
20220512,1443,2820,2825,2820,2825,52194
20220512,1444,2825,2825,2820,2825,53485
20220512,1445,2825,2830,2820,2830,2569156
20220512,1446,2830,2830,2820,2825,1204519
20220512,1447,2825,2830,2825,2825,344011
20220512,1448,2825,2830,2825,2830,35834
20220512,1449,2825,2830,2825,2830,935608
20220512,1450,2830,2835,2825,2830,3570106
20220512,1451,2835,2835,2830,2835,244752
20220512,1452,2830,2835,2825,2835,1166393
20220512,1453,2830,2835,2825,2830,633381
20220512,1454,2835,2835,2830,2835,80665
20220512,1455,2835,2835,2830,2835,104283
20220512,1456,2830,2840,2830,2835,2826352
20220512,1457,2835,2835,2830,2835,315130
20220512,1458,2835,2835,2830,2835,180320
20220512,1459,2835,2835,2830,2835,475017
20220512,1500,2830,2835,2830,2835,54528
20220512,1501,2835,2840,2830,2840,1186113
20220512,1502,2840,2840,2830,2835,633139
20220512,1503,2835,2835,2825,2830,612868
20220512,1504,2825,2830,2825,2825,120772
20220512,1505,2825,2830,2825,2830,610748
20220512,1506,2825,2830,2825,2825,1528411
20220512,1507,2830,2830,2825,2825,74844
20220512,1508,2825,2830,2820,2830,1590704
20220512,1509,2825,2830,2820,2825,839371
20220512,1510,2825,2830,2825,2825,267696
20220512,1511,2825,2830,2820,2825,318816
20220512,1512,2825,2830,2825,2825,148596
20220512,1513,2825,2830,2820,2825,492347
20220512,1514,2825,2825,2820,2825,955534
20220512,1515,2825,2830,2825,2825,90763
20220512,1516,2825,2830,2825,2825,84925
20220512,1517,2825,2830,2825,2830,95248
20220512,1518,2830,2830,2825,2830,182550
20220512,1519,2830,2835,2825,2830,2587614
20220512,1520,2830,2830,2825,2830,175419
20220512,1530,2830,2830,2830,2830,3739978