날짜,시간,시가,고가,저가,종가,거래량
20220524,0901,2640,2655,2640,2645,5286530
20220524,0902,2645,2650,2630,2630,5269766
20220524,0903,2635,2645,2630,2645,2763865
20220524,0904,2645,2650,2640,2640,2275560
20220524,0905,2645,2645,2640,2645,1364776
20220524,0906,2640,2645,2635,2635,1131356
20220524,0907,2635,2640,2635,2640,1608101
20220524,0908,2640,2645,2640,2645,387085
20220524,0909,2645,2645,2640,2640,238635
20220524,0910,2640,2645,2635,2635,1201938
20220524,0911,2635,2640,2635,2635,3055004
20220524,0912,2635,2635,2630,2635,774570
20220524,0913,2635,2635,2625,2630,924176
20220524,0914,2630,2635,2625,2630,631824
20220524,0915,2635,2635,2630,2635,57729
20220524,0916,2635,2635,2630,2630,117332
20220524,0917,2630,2635,2630,2635,876688
20220524,0918,2630,2635,2630,2630,71681
20220524,0919,2635,2640,2630,2640,1918417
20220524,0920,2640,2645,2635,2640,528892
20220524,0921,2640,2645,2635,2635,610051
20220524,0922,2635,2645,2635,2645,352168
20220524,0923,2645,2650,2640,2645,1680724
20220524,0924,2645,2645,2640,2640,266667
20220524,0925,2640,2645,2635,2640,1374688
20220524,0926,2640,2645,2640,2640,211159
20220524,0927,2640,2650,2640,2650,978891
20220524,0928,2645,2650,2645,2650,1133834
20220524,0929,2650,2650,2645,2650,407433
20220524,0930,2650,2650,2645,2650,500303
20220524,0931,2650,2650,2645,2645,113614
20220524,0932,2650,2650,2645,2645,164078
20220524,0933,2645,2650,2645,2645,61827
20220524,0934,2645,2650,2645,2650,2216408
20220524,0935,2650,2655,2650,2650,95556
20220524,0936,2655,2655,2650,2655,122736
20220524,0937,2650,2655,2650,2650,890891
20220524,0938,2650,2655,2650,2650,321055
20220524,0939,2650,2655,2650,2650,872963
20220524,0940,2645,2650,2645,2645,21984
20220524,0941,2650,2650,2645,2650,13863
20220524,0942,2645,2650,2645,2645,21658
20220524,0943,2645,2650,2645,2645,12452
20220524,0944,2650,2650,2645,2650,34553
20220524,0945,2650,2650,2640,2645,1050614
20220524,0946,2645,2650,2645,2650,41983
20220524,0947,2645,2650,2645,2650,79851
20220524,0948,2650,2650,2650,2650,520757
20220524,0949,2650,2650,2645,2650,6454
20220524,0950,2650,2650,2645,2650,22973
20220524,0951,2650,2650,2645,2650,73533
20220524,0952,2645,2650,2645,2645,27284
20220524,0953,2645,2650,2645,2650,16878
20220524,0954,2650,2650,2645,2650,10303
20220524,0955,2650,2650,2645,2650,2563318
20220524,0956,2645,2650,2645,2645,53303
20220524,0957,2650,2655,2645,2650,141309
20220524,0958,2655,2655,2650,2655,7085
20220524,0959,2655,2660,2650,2655,1951245
20220524,1000,2655,2660,2655,2660,202675
20220524,1001,2655,2660,2655,2660,164070
20220524,1002,2655,2660,2655,2660,58639
20220524,1003,2660,2665,2655,2660,2740506
20220524,1004,2660,2660,2655,2660,111465
20220524,1005,2655,2665,2655,2665,449196
20220524,1006,2660,2665,2655,2665,1599104
20220524,1007,2660,2670,2660,2665,2923860
20220524,1008,2665,2670,2660,2665,1406538
20220524,1009,2665,2665,2660,2665,252723
20220524,1010,2660,2665,2660,2660,82891
20220524,1011,2665,2665,2660,2660,42383
20220524,1012,2660,2670,2660,2665,2171674
20220524,1013,2665,2670,2660,2665,31934
20220524,1014,2665,2670,2665,2670,62702
20220524,1015,2665,2670,2665,2670,67096
20220524,1016,2670,2675,2665,2675,3798729
20220524,1017,2675,2675,2670,2670,3115150
20220524,1018,2675,2675,2670,2675,250139
20220524,1019,2675,2680,2670,2675,1339193
20220524,1020,2675,2680,2675,2675,1244352
20220524,1021,2675,2680,2670,2675,596887
20220524,1022,2675,2680,2670,2675,656441
20220524,1023,2670,2675,2670,2670,59973
20220524,1024,2670,2675,2670,2670,596791
20220524,1025,2670,2675,2670,2675,224438
20220524,1026,2670,2675,2670,2675,17078
20220524,1027,2670,2675,2670,2670,42264
20220524,1028,2675,2675,2670,2670,113816
20220524,1029,2670,2675,2670,2670,54440
20220524,1030,2675,2675,2670,2670,82318
20220524,1031,2670,2675,2670,2670,22494
20220524,1032,2670,2675,2670,2670,2719035
20220524,1033,2670,2675,2670,2670,20506
20220524,1034,2670,2675,2670,2670,114565
20220524,1035,2670,2675,2665,2665,1816090
20220524,1036,2670,2670,2665,2665,19329
20220524,1037,2665,2670,2665,2670,743092
20220524,1038,2670,2675,2665,2670,1216918
20220524,1039,2665,2670,2665,2670,282709
20220524,1040,2665,2670,2665,2670,103054
20220524,1041,2670,2670,2665,2665,265812
20220524,1042,2665,2670,2660,2660,840353
20220524,1043,2660,2665,2660,2660,172406
20220524,1044,2660,2665,2660,2660,68975
20220524,1045,2660,2665,2660,2660,67823
20220524,1046,2665,2665,2660,2665,9701
20220524,1047,2660,2670,2660,2670,243366
20220524,1048,2670,2670,2665,2670,17703
20220524,1049,2670,2670,2665,2665,9125
20220524,1050,2670,2670,2665,2665,20374
20220524,1051,2670,2670,2660,2665,262614
20220524,1052,2665,2665,2660,2665,91874
20220524,1053,2665,2670,2665,2665,292551
20220524,1054,2665,2670,2665,2670,4171
20220524,1055,2670,2670,2665,2665,333007
20220524,1056,2665,2665,2660,2665,73518
20220524,1057,2665,2670,2665,2670,28457
20220524,1058,2670,2670,2665,2665,16741
20220524,1059,2665,2675,2665,2670,810225
20220524,1100,2670,2675,2670,2670,8253
20220524,1101,2670,2670,2670,2670,336413
20220524,1102,2670,2670,2665,2670,49320
20220524,1103,2675,2675,2670,2670,12613
20220524,1104,2670,2675,2670,2675,6000
20220524,1105,2670,2675,2670,2675,5943
20220524,1106,2675,2675,2670,2670,3993
20220524,1107,2675,2675,2670,2675,3166
20220524,1108,2670,2675,2670,2675,1932324
20220524,1109,2675,2675,2670,2675,104428
20220524,1110,2670,2675,2670,2675,84744
20220524,1111,2675,2675,2670,2670,6562
20220524,1112,2670,2675,2665,2665,1087239
20220524,1113,2670,2675,2670,2675,377366
20220524,1114,2670,2675,2670,2675,102300
20220524,1115,2675,2675,2670,2670,5617
20220524,1116,2670,2675,2670,2670,51773
20220524,1117,2670,2675,2670,2670,5512
20220524,1118,2670,2680,2670,2675,638503
20220524,1119,2675,2680,2675,2675,94529
20220524,1120,2675,2680,2675,2675,12691
20220524,1121,2675,2680,2675,2675,466857
20220524,1122,2675,2675,2675,2675,109369
20220524,1123,2675,2675,2670,2670,4027
20220524,1124,2670,2675,2670,2675,28113
20220524,1125,2675,2675,2670,2670,15389
20220524,1126,2670,2675,2670,2670,44689
20220524,1127,2670,2675,2670,2670,58247
20220524,1128,2675,2675,2670,2670,26111
20220524,1129,2670,2675,2670,2675,7431
20220524,1130,2675,2675,2670,2670,3747
20220524,1131,2670,2675,2670,2675,12390
20220524,1132,2675,2675,2670,2675,3889
20220524,1133,2670,2675,2670,2675,276
20220524,1134,2675,2680,2675,2675,806963
20220524,1135,2675,2680,2675,2675,293066
20220524,1136,2675,2675,2675,2675,31357
20220524,1137,2670,2670,2670,2670,400
20220524,1138,2670,2675,2670,2675,6469
20220524,1139,2675,2675,2670,2675,2301
20220524,1140,2675,2675,2670,2675,47667
20220524,1141,2675,2680,2675,2675,634059
20220524,1142,2675,2680,2675,2675,71415
20220524,1143,2680,2680,2670,2670,142393
20220524,1144,2670,2675,2670,2675,93183
20220524,1145,2675,2680,2670,2675,89868
20220524,1146,2675,2680,2675,2675,12815
20220524,1147,2680,2680,2675,2675,3413
20220524,1148,2675,2680,2675,2675,3019
20220524,1149,2675,2680,2675,2675,12855
20220524,1150,2680,2680,2675,2680,11248
20220524,1151,2680,2680,2675,2675,6237
20220524,1152,2675,2680,2675,2675,13165
20220524,1153,2680,2680,2675,2675,71361
20220524,1154,2675,2680,2675,2680,64846
20220524,1155,2680,2680,2675,2680,1727250
20220524,1156,2675,2680,2675,2680,15734
20220524,1157,2680,2680,2675,2675,1757
20220524,1158,2675,2680,2675,2680,4230
20220524,1159,2675,2680,2675,2675,33734
20220524,1200,2675,2680,2675,2675,172418
20220524,1201,2675,2680,2675,2680,167689
20220524,1202,2675,2680,2675,2680,36233
20220524,1203,2675,2680,2675,2675,55987
20220524,1204,2675,2675,2675,2675,45533
20220524,1205,2675,2675,2675,2675,18834
20220524,1206,2675,2680,2675,2675,22377
20220524,1207,2675,2680,2675,2675,22773
20220524,1208,2680,2680,2675,2675,23825
20220524,1209,2675,2675,2670,2675,265087
20220524,1210,2675,2675,2670,2670,11173
20220524,1211,2670,2675,2670,2670,36829
20220524,1212,2670,2670,2670,2670,9056
20220524,1213,2670,2675,2670,2670,14234
20220524,1214,2670,2670,2670,2670,19326
20220524,1215,2670,2675,2670,2670,15524
20220524,1216,2675,2675,2670,2670,4608
20220524,1217,2675,2675,2670,2675,10462
20220524,1218,2675,2675,2670,2675,541132
20220524,1219,2675,2675,2675,2675,71256
20220524,1220,2675,2680,2675,2675,24238
20220524,1221,2675,2675,2670,2675,58463
20220524,1222,2675,2675,2675,2675,362216
20220524,1223,2680,2680,2675,2675,10428
20220524,1224,2675,2680,2675,2675,12161
20220524,1225,2680,2680,2675,2680,43733
20220524,1226,2680,2685,2680,2680,1329697
20220524,1227,2680,2685,2680,2680,764824
20220524,1228,2680,2685,2680,2680,37601
20220524,1229,2680,2685,2680,2680,515864
20220524,1230,2680,2680,2675,2680,22568
20220524,1231,2680,2680,2675,2675,19413
20220524,1232,2680,2680,2680,2680,620
20220524,1233,2680,2680,2675,2680,2940
20220524,1234,2680,2680,2675,2680,410
20220524,1235,2680,2680,2675,2680,29122
20220524,1236,2680,2680,2675,2675,6089
20220524,1237,2675,2680,2675,2680,5777
20220524,1238,2680,2680,2675,2675,155
20220524,1239,2675,2675,2675,2675,47722
20220524,1240,2675,2680,2675,2675,6031
20220524,1241,2680,2680,2675,2675,11713
20220524,1242,2680,2680,2675,2680,25201
20220524,1243,2675,2680,2675,2680,10471
20220524,1244,2675,2680,2675,2675,34546
20220524,1245,2680,2680,2680,2680,3820
20220524,1246,2675,2680,2675,2675,23045
20220524,1247,2675,2680,2675,2675,4776
20220524,1248,2675,2680,2675,2675,15239
20220524,1249,2675,2680,2675,2680,12999
20220524,1250,2680,2680,2675,2675,650245
20220524,1251,2675,2680,2675,2680,173678
20220524,1252,2675,2680,2675,2680,12348
20220524,1253,2675,2675,2675,2675,1601
20220524,1254,2675,2675,2670,2675,500186
20220524,1255,2675,2675,2670,2675,426390
20220524,1256,2675,2675,2670,2670,444984
20220524,1257,2675,2675,2670,2675,914
20220524,1258,2670,2675,2670,2675,62773
20220524,1259,2675,2675,2670,2675,4951
20220524,1300,2675,2675,2670,2675,35321
20220524,1301,2670,2675,2670,2675,417410
20220524,1302,2675,2680,2675,2675,7503
20220524,1303,2675,2675,2675,2675,15992
20220524,1304,2675,2680,2675,2675,19757
20220524,1305,2675,2680,2675,2675,27536
20220524,1306,2680,2680,2675,2675,3340
20220524,1307,2680,2680,2675,2680,3416
20220524,1308,2680,2680,2675,2675,1921
20220524,1309,2675,2680,2675,2675,17316
20220524,1310,2675,2680,2675,2675,2248632
20220524,1311,2680,2680,2675,2680,684317
20220524,1312,2680,2680,2675,2680,22962
20220524,1313,2680,2680,2675,2680,837
20220524,1314,2680,2685,2675,2685,129835
20220524,1315,2680,2685,2680,2680,32342
20220524,1316,2680,2685,2680,2685,10384
20220524,1317,2680,2685,2680,2685,254599
20220524,1318,2685,2685,2680,2685,4101
20220524,1319,2685,2685,2680,2680,9967
20220524,1320,2680,2685,2680,2680,8006
20220524,1321,2680,2685,2680,2680,14140
20220524,1322,2680,2685,2680,2685,19522
20220524,1323,2680,2685,2680,2685,16924
20220524,1324,2680,2685,2680,2685,8767
20220524,1325,2680,2685,2680,2680,7152
20220524,1326,2685,2685,2680,2685,6432
20220524,1327,2680,2685,2680,2685,341302
20220524,1328,2685,2685,2680,2685,1456866
20220524,1329,2685,2685,2680,2685,11608
20220524,1330,2685,2685,2680,2685,229101
20220524,1331,2680,2685,2680,2685,12092
20220524,1332,2680,2685,2680,2685,257664
20220524,1333,2685,2685,2680,2680,66060
20220524,1334,2685,2690,2680,2685,337674
20220524,1335,2685,2690,2685,2685,48574
20220524,1336,2685,2690,2685,2690,27881
20220524,1337,2690,2690,2685,2685,53154
20220524,1338,2690,2690,2685,2685,34118
20220524,1339,2685,2690,2685,2685,66321
20220524,1340,2685,2690,2680,2685,648770
20220524,1341,2685,2690,2680,2685,116947
20220524,1342,2685,2690,2685,2690,29015
20220524,1343,2685,2685,2680,2685,92760
20220524,1344,2685,2685,2680,2680,47973
20220524,1345,2685,2685,2680,2685,23352
20220524,1346,2680,2685,2680,2685,14038
20220524,1347,2685,2685,2680,2685,9250
20220524,1348,2685,2690,2680,2690,1281201
20220524,1349,2685,2690,2685,2685,16898
20220524,1350,2685,2690,2685,2690,132480
20220524,1351,2690,2690,2685,2690,1147451
20220524,1352,2685,2695,2685,2695,1288881
20220524,1353,2695,2695,2690,2690,276725
20220524,1354,2695,2695,2690,2695,9426
20220524,1355,2695,2695,2690,2695,28561
20220524,1356,2695,2695,2685,2695,2096859
20220524,1357,2690,2695,2690,2690,31680
20220524,1358,2695,2695,2685,2690,1103202
20220524,1359,2690,2690,2685,2685,5195
20220524,1400,2685,2690,2685,2685,24855
20220524,1401,2690,2690,2685,2690,10913
20220524,1402,2685,2690,2685,2685,359067
20220524,1403,2690,2690,2685,2690,72053
20220524,1404,2685,2690,2685,2685,72067
20220524,1405,2690,2690,2685,2690,119573
20220524,1406,2685,2690,2685,2690,27613
20220524,1407,2690,2690,2685,2690,40047
20220524,1408,2690,2690,2685,2685,87439
20220524,1409,2690,2690,2685,2685,70105
20220524,1410,2685,2690,2685,2685,1332753
20220524,1411,2685,2690,2680,2685,671393
20220524,1412,2685,2690,2685,2685,499427
20220524,1413,2685,2690,2685,2690,3492
20220524,1414,2690,2690,2685,2690,51508
20220524,1415,2690,2695,2690,2695,714393
20220524,1416,2695,2695,2690,2695,9027
20220524,1417,2695,2695,2685,2690,1043271
20220524,1418,2690,2695,2690,2690,1521699
20220524,1419,2690,2690,2685,2690,5898
20220524,1420,2690,2690,2685,2690,101123
20220524,1421,2690,2690,2685,2690,99628
20220524,1422,2690,2690,2685,2690,30144
20220524,1423,2690,2695,2685,2690,606442
20220524,1424,2690,2695,2690,2695,58854
20220524,1425,2695,2695,2690,2695,18193
20220524,1426,2695,2695,2690,2695,269938
20220524,1427,2695,2695,2690,2690,21990
20220524,1428,2695,2700,2690,2695,1616419
20220524,1429,2695,2700,2695,2695,32156
20220524,1430,2700,2700,2695,2700,189878
20220524,1431,2700,2700,2695,2695,206371
20220524,1432,2700,2700,2695,2700,40375
20220524,1433,2695,2700,2695,2700,18983
20220524,1434,2695,2700,2695,2695,106918
20220524,1435,2695,2700,2695,2700,15162
20220524,1436,2700,2700,2695,2700,68541
20220524,1437,2700,2705,2695,2700,2780801
20220524,1438,2700,2705,2695,2700,1819266
20220524,1439,2700,2705,2700,2705,15772
20220524,1440,2700,2705,2700,2700,26128
20220524,1441,2705,2705,2700,2705,77726
20220524,1442,2700,2705,2700,2705,67510
20220524,1443,2705,2710,2700,2705,1899072
20220524,1444,2710,2710,2705,2705,70135
20220524,1445,2705,2710,2705,2710,55017
20220524,1446,2710,2710,2705,2710,36680
20220524,1447,2705,2710,2705,2710,155623
20220524,1448,2705,2710,2705,2705,113965
20220524,1449,2705,2710,2705,2710,600268
20220524,1450,2710,2710,2705,2710,32010
20220524,1451,2710,2710,2705,2710,81610
20220524,1452,2705,2710,2705,2710,54713
20220524,1453,2705,2710,2705,2710,789380
20220524,1454,2710,2710,2705,2710,524777
20220524,1455,2705,2710,2705,2710,46917
20220524,1456,2710,2710,2705,2705,98565
20220524,1457,2705,2710,2700,2705,1605115
20220524,1458,2705,2710,2705,2705,417634
20220524,1459,2705,2710,2700,2710,608615
20220524,1500,2705,2710,2705,2710,148871
20220524,1501,2705,2710,2705,2705,443327
20220524,1502,2705,2710,2700,2705,260617
20220524,1503,2705,2705,2700,2705,44113
20220524,1504,2700,2705,2700,2705,28975
20220524,1505,2700,2705,2700,2705,72039
20220524,1506,2705,2705,2700,2705,65052
20220524,1507,2705,2705,2700,2705,87983
20220524,1508,2705,2705,2700,2705,462732
20220524,1509,2705,2705,2700,2705,66800
20220524,1510,2705,2710,2700,2710,1046483
20220524,1511,2705,2710,2705,2710,18663
20220524,1512,2710,2710,2705,2710,50528
20220524,1513,2705,2710,2705,2710,88964
20220524,1514,2710,2710,2705,2705,42749
20220524,1515,2705,2710,2705,2705,1312511
20220524,1516,2705,2710,2705,2710,60602
20220524,1517,2705,2710,2705,2705,177017
20220524,1518,2705,2710,2705,2705,351388
20220524,1519,2705,2710,2705,2705,224568
20220524,1520,2710,2710,2705,2705,431133
20220524,1530,2710,2710,2710,2710,3172812