날짜,시간,시가,고가,저가,종가,거래량
20220525,0901,2680,2685,2675,2685,4876504
20220525,0902,2685,2685,2670,2680,4023126
20220525,0903,2680,2685,2675,2685,954717
20220525,0904,2685,2690,2680,2690,371760
20220525,0905,2685,2695,2685,2695,2152100
20220525,0906,2695,2695,2685,2685,1455771
20220525,0907,2690,2695,2685,2690,1017747
20220525,0908,2695,2705,2695,2705,2921017
20220525,0909,2700,2705,2695,2700,833898
20220525,0910,2700,2705,2695,2700,959203
20220525,0911,2700,2705,2695,2700,759012
20220525,0912,2700,2710,2700,2710,1310322
20220525,0913,2710,2715,2705,2715,1536651
20220525,0914,2715,2715,2705,2710,796936
20220525,0915,2710,2710,2700,2710,1509272
20220525,0916,2705,2715,2705,2710,888790
20220525,0917,2710,2720,2710,2710,1068728
20220525,0918,2715,2715,2705,2705,875393
20220525,0919,2710,2715,2705,2710,500259
20220525,0920,2710,2715,2705,2710,125343
20220525,0921,2710,2715,2705,2710,669644
20220525,0922,2710,2710,2705,2705,80746
20220525,0923,2705,2710,2705,2705,232677
20220525,0924,2710,2710,2705,2705,1648516
20220525,0925,2705,2710,2705,2705,70589
20220525,0926,2705,2710,2705,2710,1319586
20220525,0927,2715,2720,2710,2715,1005670
20220525,0928,2715,2720,2710,2715,1318002
20220525,0929,2715,2715,2710,2710,149683
20220525,0930,2710,2715,2705,2705,1249916
20220525,0931,2705,2710,2700,2700,905894
20220525,0932,2700,2705,2695,2700,1176701
20220525,0933,2700,2705,2695,2700,705594
20220525,0934,2705,2705,2695,2700,314077
20220525,0935,2700,2700,2695,2700,351018
20220525,0936,2695,2700,2695,2700,157968
20220525,0937,2700,2700,2695,2700,1389520
20220525,0938,2700,2700,2690,2695,1857342
20220525,0939,2695,2695,2690,2690,1063768
20220525,0940,2690,2695,2685,2685,749241
20220525,0941,2690,2690,2685,2685,544834
20220525,0942,2690,2690,2685,2685,601168
20220525,0943,2685,2690,2685,2685,2489052
20220525,0944,2685,2685,2680,2685,131837
20220525,0945,2685,2685,2680,2680,468810
20220525,0946,2680,2685,2680,2680,2773204
20220525,0947,2680,2685,2675,2680,3660806
20220525,0948,2680,2680,2675,2675,426049
20220525,0949,2680,2680,2675,2680,104816
20220525,0950,2680,2685,2675,2685,1218543
20220525,0951,2685,2685,2675,2675,312219
20220525,0952,2680,2680,2675,2680,446447
20220525,0953,2675,2680,2670,2675,1131867
20220525,0954,2670,2680,2670,2675,425269
20220525,0955,2680,2680,2675,2680,1098704
20220525,0956,2680,2680,2675,2680,21780
20220525,0957,2675,2675,2670,2675,828462
20220525,0958,2675,2680,2670,2680,371589
20220525,0959,2680,2680,2675,2675,48547
20220525,1000,2675,2680,2675,2680,358282
20220525,1001,2680,2680,2670,2675,976499
20220525,1002,2675,2675,2670,2670,166762
20220525,1003,2675,2675,2670,2675,562368
20220525,1004,2675,2675,2670,2670,255119
20220525,1005,2675,2680,2675,2680,752630
20220525,1006,2680,2680,2675,2680,108844
20220525,1007,2680,2685,2675,2685,825162
20220525,1008,2685,2685,2680,2685,93346
20220525,1009,2685,2685,2675,2680,708069
20220525,1010,2680,2680,2675,2680,422992
20220525,1011,2680,2680,2670,2670,896532
20220525,1012,2675,2675,2670,2675,258258
20220525,1013,2675,2675,2670,2675,184936
20220525,1014,2675,2675,2670,2675,121854
20220525,1015,2675,2675,2670,2675,39822
20220525,1016,2675,2675,2670,2675,86264
20220525,1017,2670,2675,2670,2675,4129223
20220525,1018,2675,2675,2670,2670,100896
20220525,1019,2675,2675,2665,2670,431851
20220525,1020,2670,2670,2665,2670,19477
20220525,1021,2665,2670,2660,2665,3429368
20220525,1022,2665,2670,2660,2665,2240920
20220525,1023,2665,2665,2660,2665,226554
20220525,1024,2665,2670,2660,2665,2303000
20220525,1025,2665,2670,2660,2670,1094264
20220525,1026,2665,2670,2660,2665,271856
20220525,1027,2665,2665,2660,2665,1104241
20220525,1028,2665,2670,2665,2670,194575
20220525,1029,2670,2670,2665,2670,53548
20220525,1030,2670,2670,2665,2670,1044990
20220525,1031,2670,2670,2665,2670,27829
20220525,1032,2665,2675,2665,2670,1302525
20220525,1033,2670,2670,2670,2670,168983
20220525,1034,2670,2675,2665,2675,457259
20220525,1035,2670,2675,2670,2670,534922
20220525,1036,2670,2675,2665,2675,40229
20220525,1037,2675,2675,2670,2675,46249
20220525,1038,2675,2675,2670,2675,43241
20220525,1039,2670,2675,2665,2670,463959
20220525,1040,2665,2670,2665,2670,118126
20220525,1041,2670,2675,2665,2675,61487
20220525,1042,2670,2675,2670,2675,1499
20220525,1043,2670,2680,2670,2680,917175
20220525,1044,2675,2680,2675,2680,551569
20220525,1045,2680,2680,2675,2680,119044
20220525,1046,2680,2680,2675,2680,24933
20220525,1047,2680,2680,2675,2675,693252
20220525,1048,2675,2680,2675,2675,56008
20220525,1049,2675,2680,2675,2675,18301
20220525,1050,2675,2680,2675,2675,31475
20220525,1051,2680,2680,2675,2680,16305
20220525,1052,2680,2680,2675,2680,2316327
20220525,1053,2680,2680,2680,2680,75442
20220525,1054,2680,2680,2675,2680,6015
20220525,1055,2680,2680,2675,2680,80042
20220525,1056,2680,2680,2675,2680,27555
20220525,1057,2680,2680,2675,2680,120487
20220525,1058,2680,2680,2675,2680,7211
20220525,1059,2680,2680,2670,2675,445569
20220525,1100,2675,2675,2670,2675,187595
20220525,1101,2675,2675,2670,2670,876564
20220525,1102,2670,2670,2665,2665,76677
20220525,1103,2670,2670,2665,2670,76941
20220525,1104,2670,2670,2665,2670,84682
20220525,1105,2670,2670,2665,2665,414567
20220525,1106,2665,2670,2665,2665,1713704
20220525,1107,2665,2665,2660,2665,875293
20220525,1108,2665,2665,2660,2665,728686
20220525,1109,2665,2665,2665,2665,263126
20220525,1110,2665,2670,2665,2665,867093
20220525,1111,2665,2670,2660,2665,1243092
20220525,1112,2665,2670,2665,2670,230863
20220525,1113,2670,2670,2665,2670,59172
20220525,1114,2670,2670,2665,2670,1014937
20220525,1115,2670,2670,2665,2670,8403
20220525,1116,2670,2670,2665,2670,24612
20220525,1117,2670,2670,2665,2670,16593
20220525,1118,2670,2670,2665,2670,31032
20220525,1119,2670,2670,2665,2665,11032
20220525,1120,2665,2675,2665,2675,974552
20220525,1121,2670,2675,2670,2675,469381
20220525,1122,2675,2675,2670,2675,1015021
20220525,1123,2675,2680,2670,2675,198609
20220525,1124,2675,2675,2670,2675,2468
20220525,1125,2670,2675,2665,2670,288106
20220525,1126,2670,2670,2670,2670,112034
20220525,1127,2670,2675,2670,2675,15934
20220525,1128,2675,2675,2675,2675,16725
20220525,1129,2675,2675,2675,2675,26436
20220525,1130,2675,2675,2670,2675,767596
20220525,1131,2680,2680,2675,2680,152283
20220525,1132,2675,2680,2675,2675,38329
20220525,1133,2680,2680,2675,2680,56211
20220525,1134,2680,2685,2680,2680,1542225
20220525,1135,2680,2685,2680,2680,182275
20220525,1136,2680,2680,2675,2675,409605
20220525,1137,2675,2680,2675,2675,140268
20220525,1138,2675,2680,2675,2680,1450
20220525,1139,2680,2680,2675,2675,100985
20220525,1140,2675,2680,2675,2680,38465
20220525,1141,2675,2680,2675,2680,43835
20220525,1142,2680,2680,2675,2680,10742
20220525,1143,2675,2680,2675,2680,9373
20220525,1144,2680,2680,2680,2680,2247
20220525,1145,2680,2680,2675,2675,3299
20220525,1146,2680,2680,2675,2675,4166
20220525,1147,2675,2675,2670,2675,222637
20220525,1148,2675,2675,2670,2670,17001
20220525,1149,2670,2675,2670,2670,13910
20220525,1150,2675,2675,2670,2670,22683
20220525,1151,2670,2675,2665,2665,658929
20220525,1152,2665,2670,2665,2670,33526
20220525,1153,2670,2675,2670,2670,452668
20220525,1154,2675,2675,2670,2675,1372
20220525,1155,2675,2675,2670,2675,653
20220525,1156,2675,2675,2670,2670,14348
20220525,1157,2675,2675,2670,2675,253393
20220525,1158,2675,2675,2675,2675,69112
20220525,1159,2675,2680,2675,2680,60363
20220525,1200,2675,2675,2675,2675,23123
20220525,1201,2680,2680,2670,2670,19702
20220525,1202,2670,2675,2670,2670,1629
20220525,1203,2675,2680,2675,2675,102058
20220525,1204,2670,2675,2670,2675,20500
20220525,1205,2675,2675,2670,2670,16103
20220525,1206,2670,2680,2670,2680,86685
20220525,1207,2680,2680,2675,2680,24024
20220525,1208,2675,2680,2675,2680,1271
20220525,1209,2680,2680,2675,2680,21857
20220525,1210,2680,2680,2675,2680,5208
20220525,1211,2680,2680,2675,2675,5987
20220525,1212,2675,2680,2675,2675,131935
20220525,1213,2675,2675,2670,2670,50608
20220525,1214,2675,2675,2670,2670,1242
20220525,1215,2670,2675,2670,2670,5104
20220525,1216,2670,2675,2670,2670,1339531
20220525,1217,2670,2675,2670,2670,11469
20220525,1218,2675,2675,2670,2670,1901
20220525,1219,2670,2670,2670,2670,19542
20220525,1220,2670,2675,2670,2675,8746
20220525,1221,2675,2675,2670,2670,2432
20220525,1222,2670,2675,2670,2670,20869
20220525,1223,2670,2675,2670,2675,659
20220525,1224,2675,2675,2670,2675,14027
20220525,1225,2675,2675,2670,2670,3166
20220525,1226,2670,2675,2670,2670,420
20220525,1227,2675,2675,2670,2675,7655
20220525,1228,2670,2675,2670,2675,399634
20220525,1229,2670,2670,2665,2670,101313
20220525,1230,2670,2670,2665,2670,96044
20220525,1231,2670,2675,2670,2670,126753
20220525,1232,2670,2675,2670,2670,28888
20220525,1233,2670,2670,2670,2670,8448
20220525,1234,2670,2670,2665,2665,1996
20220525,1235,2665,2670,2665,2670,2192
20220525,1236,2665,2670,2665,2670,775
20220525,1237,2670,2670,2665,2665,583347
20220525,1238,2665,2670,2665,2665,438500
20220525,1239,2665,2670,2665,2665,59274
20220525,1240,2670,2670,2665,2665,11952
20220525,1241,2670,2670,2665,2670,8101
20220525,1242,2670,2670,2665,2665,4912
20220525,1243,2670,2670,2665,2665,2468325
20220525,1244,2665,2665,2660,2665,626481
20220525,1245,2665,2665,2660,2660,130180
20220525,1246,2665,2665,2660,2665,187387
20220525,1247,2660,2665,2660,2665,18239
20220525,1248,2665,2665,2660,2665,20048
20220525,1249,2665,2665,2665,2665,16587
20220525,1250,2665,2665,2660,2660,13677
20220525,1251,2665,2665,2660,2665,33160
20220525,1252,2665,2665,2660,2665,179587
20220525,1253,2665,2665,2660,2665,45419
20220525,1254,2665,2665,2660,2665,51701
20220525,1255,2665,2665,2660,2665,23353
20220525,1256,2665,2665,2660,2665,129980
20220525,1257,2665,2670,2660,2665,1963116
20220525,1258,2665,2665,2660,2660,464013
20220525,1259,2660,2660,2655,2660,3562401
20220525,1300,2665,2665,2660,2665,18441
20220525,1301,2665,2665,2660,2660,16076
20220525,1302,2665,2665,2660,2665,26952
20220525,1303,2665,2665,2660,2665,1338989
20220525,1304,2665,2665,2660,2665,551011
20220525,1305,2665,2665,2660,2665,16918
20220525,1306,2665,2665,2665,2665,248
20220525,1307,2665,2665,2660,2665,69220
20220525,1308,2665,2665,2660,2665,11561
20220525,1309,2665,2665,2660,2665,764
20220525,1310,2665,2665,2660,2665,3944
20220525,1311,2660,2665,2660,2665,302
20220525,1312,2660,2665,2660,2665,8597
20220525,1313,2665,2665,2660,2660,8837
20220525,1314,2665,2665,2660,2665,25246
20220525,1315,2665,2665,2665,2665,112828
20220525,1316,2665,2665,2665,2665,12175
20220525,1317,2665,2665,2660,2665,137420
20220525,1318,2665,2665,2665,2665,1839
20220525,1319,2665,2665,2660,2665,6636
20220525,1320,2665,2665,2660,2660,5841
20220525,1321,2660,2665,2660,2660,93461
20220525,1322,2660,2660,2655,2660,740690
20220525,1323,2660,2660,2655,2655,63967
20220525,1324,2660,2660,2655,2660,112563
20220525,1325,2660,2660,2660,2660,364414
20220525,1326,2660,2660,2660,2660,132315
20220525,1327,2660,2665,2660,2660,303089
20220525,1328,2660,2665,2660,2665,43641
20220525,1329,2665,2665,2665,2665,64
20220525,1330,2660,2665,2660,2665,3256
20220525,1331,2665,2665,2660,2665,1001
20220525,1332,2665,2665,2660,2660,276536
20220525,1333,2660,2660,2655,2660,14464
20220525,1334,2660,2660,2655,2660,23373
20220525,1335,2660,2665,2655,2665,251796
20220525,1336,2660,2665,2660,2660,171706
20220525,1337,2660,2660,2655,2660,369051
20220525,1338,2655,2665,2655,2660,953165
20220525,1339,2655,2665,2655,2665,381806
20220525,1340,2665,2665,2660,2665,1567
20220525,1341,2660,2665,2660,2665,10554
20220525,1342,2665,2665,2660,2660,6894
20220525,1343,2660,2665,2660,2660,3559
20220525,1344,2665,2665,2660,2660,383079
20220525,1345,2660,2665,2660,2660,908158
20220525,1346,2660,2665,2660,2660,208160
20220525,1347,2660,2665,2660,2665,4082
20220525,1348,2660,2665,2660,2665,23853
20220525,1349,2660,2665,2660,2665,6262
20220525,1350,2665,2665,2665,2665,2903
20220525,1351,2665,2665,2660,2665,4997
20220525,1352,2660,2665,2660,2665,30479
20220525,1353,2665,2665,2660,2665,27287
20220525,1354,2665,2665,2660,2665,23248
20220525,1355,2665,2665,2660,2665,44513
20220525,1356,2665,2665,2660,2665,2081922
20220525,1357,2665,2665,2660,2660,56301
20220525,1358,2665,2665,2660,2665,3924
20220525,1359,2665,2665,2660,2665,2401
20220525,1400,2665,2670,2665,2665,733051
20220525,1401,2665,2665,2660,2665,101889
20220525,1402,2665,2670,2665,2670,270712
20220525,1403,2670,2670,2665,2665,68419
20220525,1404,2665,2665,2660,2665,235559
20220525,1405,2665,2665,2660,2665,7266
20220525,1406,2665,2665,2665,2665,255747
20220525,1407,2665,2670,2665,2665,187509
20220525,1408,2665,2670,2665,2665,332963
20220525,1409,2665,2665,2660,2660,84679
20220525,1410,2665,2665,2660,2665,1614
20220525,1411,2665,2665,2660,2665,4855
20220525,1412,2665,2665,2660,2660,1496950
20220525,1413,2660,2660,2660,2660,40684
20220525,1414,2660,2660,2655,2660,16752
20220525,1415,2655,2660,2655,2660,13740
20220525,1416,2655,2660,2655,2655,96074
20220525,1417,2660,2660,2660,2660,50691
20220525,1418,2660,2660,2655,2660,1523888
20220525,1419,2660,2665,2655,2660,293744
20220525,1420,2660,2660,2655,2660,60829
20220525,1421,2660,2660,2655,2660,2828
20220525,1422,2660,2660,2655,2660,66464
20220525,1423,2660,2660,2655,2660,385538
20220525,1424,2660,2665,2660,2660,63402
20220525,1425,2665,2665,2660,2665,30135
20220525,1426,2665,2665,2660,2660,16104
20220525,1427,2660,2665,2660,2665,34397
20220525,1428,2665,2665,2665,2665,1863
20220525,1429,2665,2665,2660,2665,60905
20220525,1430,2660,2670,2660,2665,2147763
20220525,1431,2670,2670,2665,2665,25085
20220525,1432,2665,2670,2665,2670,16732
20220525,1433,2670,2670,2670,2670,205712
20220525,1434,2670,2675,2670,2670,1640053
20220525,1435,2670,2670,2665,2670,497482
20220525,1436,2670,2675,2670,2675,102662
20220525,1437,2675,2675,2670,2670,31315
20220525,1438,2675,2675,2670,2675,17836
20220525,1439,2675,2675,2670,2675,75683
20220525,1440,2675,2675,2675,2675,178234
20220525,1441,2675,2675,2670,2675,35048
20220525,1442,2675,2680,2675,2680,1142050
20220525,1443,2680,2680,2675,2675,840136
20220525,1444,2675,2680,2675,2680,12546
20220525,1445,2680,2680,2675,2680,88694
20220525,1446,2680,2680,2675,2680,29679
20220525,1447,2680,2680,2675,2680,105600
20220525,1448,2680,2680,2675,2680,1350709
20220525,1449,2680,2685,2680,2685,302881
20220525,1450,2685,2685,2680,2685,92058
20220525,1451,2680,2685,2675,2680,1054096
20220525,1452,2680,2685,2680,2680,493940
20220525,1453,2680,2680,2675,2680,602779
20220525,1454,2680,2680,2675,2680,53083
20220525,1455,2680,2680,2680,2680,64347
20220525,1456,2680,2680,2675,2680,6470
20220525,1457,2680,2680,2675,2680,32176
20220525,1458,2680,2685,2675,2680,616869
20220525,1459,2680,2685,2680,2680,63424
20220525,1500,2685,2685,2680,2680,184274
20220525,1501,2680,2680,2675,2675,87009
20220525,1502,2675,2675,2675,2675,942008
20220525,1503,2675,2680,2670,2675,553727
20220525,1504,2675,2680,2675,2680,48938
20220525,1505,2680,2685,2680,2685,643286
20220525,1506,2680,2685,2680,2685,74431
20220525,1507,2680,2685,2680,2680,63802
20220525,1508,2680,2685,2680,2685,10987
20220525,1509,2685,2685,2680,2685,45934
20220525,1510,2680,2685,2680,2680,28715
20220525,1511,2685,2685,2680,2685,84040
20220525,1512,2685,2685,2680,2685,51307
20220525,1513,2680,2685,2680,2680,27979
20220525,1514,2685,2690,2680,2690,1680025
20220525,1515,2685,2690,2680,2685,471572
20220525,1516,2685,2690,2680,2680,165970
20220525,1517,2685,2690,2680,2690,260973
20220525,1518,2685,2690,2685,2685,437054
20220525,1519,2685,2690,2685,2685,155538
20220525,1520,2690,2690,2685,2685,159696
20220525,1530,2690,2690,2690,2690,1760576