날짜,시간,시가,고가,저가,종가,거래량
20220531,0901,2585,2595,2575,2585,3759801
20220531,0902,2585,2590,2575,2585,2605602
20220531,0903,2585,2585,2575,2580,1139556
20220531,0904,2580,2585,2575,2585,1166936
20220531,0905,2585,2590,2580,2585,2388988
20220531,0906,2585,2590,2585,2585,1884907
20220531,0907,2585,2590,2580,2590,880968
20220531,0908,2590,2590,2585,2590,1742323
20220531,0909,2590,2595,2590,2595,486940
20220531,0910,2595,2595,2590,2590,680208
20220531,0911,2590,2595,2590,2590,797672
20220531,0912,2590,2595,2585,2595,536276
20220531,0913,2590,2590,2585,2590,441270
20220531,0914,2585,2590,2585,2590,315960
20220531,0915,2590,2595,2585,2595,640874
20220531,0916,2590,2595,2585,2590,75559
20220531,0917,2590,2595,2590,2590,240503
20220531,0918,2590,2590,2585,2590,111835
20220531,0919,2590,2595,2585,2590,502079
20220531,0920,2590,2600,2590,2600,2545721
20220531,0921,2595,2600,2595,2600,25509
20220531,0922,2600,2605,2595,2600,2627154
20220531,0923,2605,2605,2595,2600,893082
20220531,0924,2600,2605,2600,2605,197893
20220531,0925,2605,2605,2595,2600,1003938
20220531,0926,2600,2605,2595,2600,478057
20220531,0927,2600,2605,2595,2600,320922
20220531,0928,2605,2605,2600,2605,2520774
20220531,0929,2610,2610,2600,2610,679889
20220531,0930,2610,2610,2605,2605,506880
20220531,0931,2605,2615,2605,2615,1175256
20220531,0932,2610,2615,2610,2610,168104
20220531,0933,2610,2615,2610,2610,127388
20220531,0934,2610,2615,2610,2615,108656
20220531,0935,2615,2615,2610,2615,1072053
20220531,0936,2615,2615,2610,2615,441168
20220531,0937,2615,2615,2605,2610,1240321
20220531,0938,2605,2610,2605,2610,71302
20220531,0939,2610,2615,2605,2610,975955
20220531,0940,2610,2610,2605,2610,708321
20220531,0941,2605,2610,2605,2605,19456
20220531,0942,2605,2610,2605,2610,75405
20220531,0943,2605,2610,2605,2610,697229
20220531,0944,2610,2615,2610,2610,230795
20220531,0945,2610,2610,2605,2610,88256
20220531,0946,2605,2610,2605,2605,10547
20220531,0947,2605,2610,2605,2610,1332878
20220531,0948,2610,2610,2605,2610,954187
20220531,0949,2610,2610,2605,2605,32980
20220531,0950,2610,2610,2605,2605,73699
20220531,0951,2605,2610,2605,2610,15251
20220531,0952,2605,2610,2600,2605,1650831
20220531,0953,2605,2605,2600,2600,541570
20220531,0954,2600,2605,2600,2600,156413
20220531,0955,2605,2605,2600,2605,61869
20220531,0956,2600,2605,2600,2600,57600
20220531,0957,2600,2605,2600,2600,237800
20220531,0958,2600,2600,2595,2595,1133263
20220531,0959,2595,2600,2595,2600,96576
20220531,1000,2595,2600,2595,2595,248215
20220531,1001,2595,2600,2595,2600,78073
20220531,1002,2595,2605,2595,2600,1012165
20220531,1003,2600,2605,2600,2600,297220
20220531,1004,2605,2605,2595,2600,291551
20220531,1005,2600,2600,2595,2595,62696
20220531,1006,2600,2605,2595,2605,290405
20220531,1007,2605,2605,2600,2605,1499408
20220531,1008,2605,2610,2600,2605,1532586
20220531,1009,2605,2605,2600,2605,2906845
20220531,1010,2605,2605,2600,2605,47922
20220531,1011,2605,2605,2600,2605,158523
20220531,1012,2605,2605,2600,2605,35485
20220531,1013,2605,2605,2600,2600,1251669
20220531,1014,2600,2600,2595,2600,542186
20220531,1015,2600,2600,2595,2600,357954
20220531,1016,2600,2600,2595,2600,44908
20220531,1017,2600,2605,2595,2600,160028
20220531,1018,2600,2605,2600,2600,192713
20220531,1019,2600,2600,2595,2595,11208
20220531,1020,2600,2600,2595,2595,50232
20220531,1021,2595,2595,2590,2595,1249837
20220531,1022,2590,2600,2590,2600,448544
20220531,1023,2595,2600,2590,2595,118964
20220531,1024,2595,2595,2590,2590,92822
20220531,1025,2590,2595,2590,2590,25772
20220531,1026,2595,2595,2590,2590,118473
20220531,1027,2590,2595,2590,2595,661939
20220531,1028,2590,2595,2585,2590,1982080
20220531,1029,2590,2595,2585,2590,588278
20220531,1030,2590,2590,2585,2590,15853
20220531,1031,2590,2595,2590,2590,1795651
20220531,1032,2585,2595,2585,2590,210028
20220531,1033,2590,2595,2590,2595,21100
20220531,1034,2590,2590,2590,2590,234593
20220531,1035,2585,2590,2585,2590,17200
20220531,1036,2590,2590,2585,2590,186015
20220531,1037,2590,2595,2590,2595,595054
20220531,1038,2595,2595,2595,2595,916
20220531,1039,2595,2595,2590,2595,17825
20220531,1040,2590,2595,2590,2590,1087013
20220531,1041,2595,2595,2590,2590,559074
20220531,1042,2590,2590,2580,2585,1945353
20220531,1043,2590,2590,2585,2590,38058
20220531,1044,2590,2590,2585,2590,43863
20220531,1045,2585,2590,2580,2585,1076483
20220531,1046,2585,2585,2580,2585,44383
20220531,1047,2585,2585,2580,2580,82572
20220531,1048,2585,2585,2580,2585,55188
20220531,1049,2585,2585,2580,2585,61670
20220531,1050,2585,2585,2580,2585,256010
20220531,1051,2585,2590,2585,2585,390739
20220531,1052,2585,2590,2585,2590,31097
20220531,1053,2590,2590,2585,2590,20467
20220531,1054,2590,2590,2585,2590,51855
20220531,1055,2590,2590,2585,2585,1042
20220531,1056,2590,2590,2585,2590,116227
20220531,1057,2590,2590,2585,2590,89096
20220531,1058,2590,2595,2585,2590,2219712
20220531,1059,2590,2590,2590,2590,53803
20220531,1100,2585,2590,2585,2590,6737
20220531,1101,2590,2590,2590,2590,806
20220531,1102,2590,2590,2590,2590,62820
20220531,1103,2585,2590,2585,2590,4482
20220531,1104,2590,2590,2585,2590,9955
20220531,1105,2590,2590,2580,2585,1362318
20220531,1106,2585,2590,2585,2590,55918
20220531,1107,2585,2590,2585,2590,19347
20220531,1108,2590,2590,2580,2590,1654352
20220531,1109,2585,2590,2585,2585,329675
20220531,1110,2585,2590,2585,2590,84864
20220531,1111,2590,2590,2580,2585,175743
20220531,1112,2585,2585,2580,2580,4232
20220531,1113,2585,2585,2580,2585,12476
20220531,1114,2585,2585,2580,2585,115732
20220531,1115,2585,2585,2580,2580,88520
20220531,1116,2585,2585,2580,2585,23784
20220531,1117,2585,2585,2580,2585,11013
20220531,1118,2580,2585,2580,2585,35346
20220531,1119,2585,2585,2585,2585,63652
20220531,1120,2585,2585,2580,2585,34703
20220531,1121,2580,2585,2580,2580,3969
20220531,1122,2585,2585,2585,2585,5470
20220531,1123,2585,2585,2580,2585,83905
20220531,1124,2580,2585,2580,2585,30547
20220531,1125,2585,2585,2580,2585,30097
20220531,1126,2585,2585,2585,2585,12804
20220531,1127,2585,2585,2580,2585,13855
20220531,1128,2585,2585,2580,2580,1394849
20220531,1129,2585,2585,2580,2580,2398630
20220531,1130,2580,2585,2575,2580,321520
20220531,1131,2580,2580,2575,2580,195623
20220531,1132,2580,2580,2575,2580,159238
20220531,1133,2580,2585,2575,2580,652481
20220531,1134,2580,2580,2580,2580,134748
20220531,1135,2580,2585,2580,2585,63860
20220531,1136,2580,2585,2580,2585,16322
20220531,1137,2585,2585,2580,2580,4103
20220531,1138,2580,2585,2580,2580,507657
20220531,1139,2580,2580,2575,2580,12186
20220531,1140,2580,2585,2575,2585,32167
20220531,1141,2585,2585,2580,2585,77739
20220531,1142,2580,2585,2580,2580,4127
20220531,1143,2585,2585,2580,2585,62940
20220531,1144,2585,2585,2580,2585,8774
20220531,1145,2585,2585,2580,2585,5074
20220531,1146,2585,2585,2575,2580,698263
20220531,1147,2575,2580,2575,2580,5482
20220531,1148,2580,2585,2580,2580,73440
20220531,1149,2585,2585,2580,2585,160248
20220531,1150,2585,2585,2585,2585,24760
20220531,1151,2580,2585,2580,2580,33342
20220531,1152,2585,2585,2580,2585,40545
20220531,1153,2585,2585,2580,2585,12944
20220531,1154,2580,2585,2580,2585,2129
20220531,1155,2585,2585,2580,2585,51936
20220531,1156,2585,2585,2580,2585,394158
20220531,1157,2585,2585,2585,2585,4858
20220531,1158,2585,2585,2580,2580,4379
20220531,1159,2585,2585,2580,2585,4969
20220531,1200,2585,2585,2580,2580,72381
20220531,1201,2580,2585,2575,2585,920260
20220531,1202,2585,2585,2580,2585,79220
20220531,1203,2585,2585,2580,2580,2924
20220531,1204,2585,2585,2580,2585,1420
20220531,1205,2585,2585,2580,2585,91210
20220531,1206,2585,2585,2575,2580,263427
20220531,1207,2585,2585,2580,2585,9502
20220531,1208,2585,2585,2580,2580,9219
20220531,1209,2580,2585,2580,2585,2340
20220531,1210,2580,2580,2575,2575,183902
20220531,1211,2580,2585,2575,2585,61950
20220531,1212,2580,2585,2580,2585,628
20220531,1213,2580,2585,2580,2585,7156
20220531,1214,2585,2585,2585,2585,1213
20220531,1215,2585,2585,2580,2580,28893
20220531,1216,2585,2585,2585,2585,4230
20220531,1217,2585,2585,2585,2585,725
20220531,1218,2585,2585,2585,2585,15170
20220531,1219,2585,2585,2585,2585,2320
20220531,1220,2585,2585,2585,2585,7233
20220531,1221,2580,2585,2580,2585,1359987
20220531,1222,2590,2590,2585,2585,2579106
20220531,1223,2585,2585,2585,2585,26066
20220531,1224,2585,2585,2580,2585,14213
20220531,1225,2585,2585,2585,2585,335733
20220531,1226,2585,2585,2585,2585,25029
20220531,1227,2585,2590,2585,2590,232873
20220531,1228,2585,2585,2585,2585,183936
20220531,1229,2585,2585,2580,2585,21565
20220531,1230,2585,2585,2580,2580,25132
20220531,1231,2580,2585,2580,2585,5681
20220531,1232,2585,2585,2580,2585,5141
20220531,1233,2585,2585,2580,2580,9750
20220531,1234,2585,2585,2580,2580,32041
20220531,1235,2580,2580,2580,2580,13368
20220531,1236,2585,2585,2580,2585,431079
20220531,1237,2585,2585,2580,2585,15536
20220531,1238,2585,2585,2580,2585,2603
20220531,1239,2585,2585,2585,2585,468
20220531,1240,2585,2585,2585,2585,3
20220531,1241,2585,2585,2585,2585,1072
20220531,1242,2585,2585,2580,2585,12399
20220531,1243,2585,2585,2580,2580,940617
20220531,1244,2580,2580,2580,2580,88473
20220531,1245,2575,2580,2575,2575,3794
20220531,1246,2575,2580,2575,2575,40722
20220531,1247,2575,2580,2575,2580,61656
20220531,1248,2580,2580,2575,2580,6425
20220531,1249,2580,2580,2575,2580,22054
20220531,1250,2580,2580,2575,2580,15286
20220531,1251,2575,2580,2575,2575,25518
20220531,1252,2580,2580,2575,2575,9699
20220531,1253,2575,2575,2570,2575,2091919
20220531,1254,2575,2575,2570,2575,699476
20220531,1255,2575,2575,2570,2575,846701
20220531,1256,2570,2575,2570,2575,67777
20220531,1257,2575,2575,2570,2575,169200
20220531,1258,2575,2575,2570,2570,162578
20220531,1259,2570,2575,2570,2570,85121
20220531,1300,2575,2575,2570,2575,69832
20220531,1301,2575,2575,2575,2575,39193
20220531,1302,2575,2575,2570,2575,459613
20220531,1303,2575,2575,2570,2575,11717
20220531,1304,2575,2575,2570,2575,19625
20220531,1305,2575,2575,2570,2570,140228
20220531,1306,2575,2575,2570,2575,71936
20220531,1307,2570,2575,2570,2570,3842494
20220531,1308,2570,2575,2570,2570,172994
20220531,1309,2575,2575,2570,2575,31576
20220531,1310,2575,2575,2570,2570,255920
20220531,1311,2570,2575,2565,2570,239430
20220531,1312,2570,2575,2565,2575,399651
20220531,1313,2575,2575,2570,2575,22811
20220531,1314,2575,2575,2570,2575,556575
20220531,1315,2575,2575,2570,2575,10461
20220531,1316,2570,2575,2570,2570,407016
20220531,1317,2570,2570,2565,2570,39500
20220531,1318,2570,2570,2565,2570,64973
20220531,1319,2570,2570,2565,2565,58910
20220531,1320,2570,2575,2565,2570,439390
20220531,1321,2575,2575,2570,2575,33378
20220531,1322,2570,2575,2570,2575,17515
20220531,1323,2575,2575,2570,2575,33210
20220531,1324,2575,2575,2565,2565,426941
20220531,1325,2570,2575,2565,2570,210935
20220531,1326,2570,2570,2565,2570,78712
20220531,1327,2570,2575,2565,2570,194019
20220531,1328,2570,2570,2565,2570,72587
20220531,1329,2575,2575,2570,2570,261239
20220531,1330,2570,2575,2570,2570,45933
20220531,1331,2570,2570,2565,2565,18170
20220531,1332,2570,2570,2565,2570,38487
20220531,1333,2570,2575,2570,2570,260902
20220531,1334,2575,2575,2570,2575,12468
20220531,1335,2570,2575,2570,2575,13557
20220531,1336,2575,2575,2570,2570,13576
20220531,1337,2575,2575,2570,2575,6970
20220531,1338,2575,2575,2570,2575,33816
20220531,1339,2575,2575,2570,2575,13786
20220531,1340,2575,2575,2570,2575,39004
20220531,1341,2575,2575,2570,2575,7777
20220531,1342,2575,2575,2570,2575,28682
20220531,1343,2575,2575,2570,2575,26337
20220531,1344,2570,2575,2570,2570,13037
20220531,1345,2575,2575,2570,2575,1283277
20220531,1346,2570,2575,2570,2575,71077
20220531,1347,2575,2575,2565,2570,187526
20220531,1348,2570,2575,2565,2570,787407
20220531,1349,2570,2570,2565,2570,88388
20220531,1350,2575,2575,2565,2575,343372
20220531,1351,2575,2575,2570,2570,75337
20220531,1352,2575,2575,2565,2570,92668
20220531,1353,2565,2570,2565,2570,19889
20220531,1354,2565,2570,2565,2570,9680
20220531,1355,2570,2570,2565,2570,57313
20220531,1356,2570,2570,2565,2565,14743
20220531,1357,2565,2570,2565,2570,210276
20220531,1358,2570,2570,2565,2570,32794
20220531,1359,2565,2570,2565,2565,42373
20220531,1400,2570,2570,2565,2570,8407
20220531,1401,2565,2570,2565,2570,44113
20220531,1402,2570,2570,2565,2570,17462
20220531,1403,2570,2570,2565,2570,139056
20220531,1404,2570,2570,2565,2565,48089
20220531,1405,2570,2570,2565,2570,13353
20220531,1406,2570,2570,2565,2565,3933671
20220531,1407,2565,2565,2560,2565,475016
20220531,1408,2565,2565,2560,2565,79926
20220531,1409,2565,2565,2560,2565,32883
20220531,1410,2565,2565,2560,2560,106758
20220531,1411,2560,2565,2560,2565,180669
20220531,1412,2565,2565,2560,2565,6837398
20220531,1413,2565,2565,2555,2560,329754
20220531,1414,2560,2560,2555,2560,199702
20220531,1415,2560,2560,2555,2560,110658
20220531,1416,2560,2560,2555,2560,75313
20220531,1417,2560,2560,2555,2560,50777
20220531,1418,2560,2565,2555,2565,1438733
20220531,1419,2560,2565,2560,2565,117486
20220531,1420,2565,2565,2560,2560,1490987
20220531,1421,2560,2560,2555,2560,57691
20220531,1422,2560,2560,2555,2560,139932
20220531,1423,2560,2560,2555,2560,41036
20220531,1424,2560,2560,2555,2560,163478
20220531,1425,2555,2560,2555,2555,47212
20220531,1426,2555,2560,2555,2560,106818
20220531,1427,2560,2560,2555,2560,42799
20220531,1428,2560,2560,2555,2560,39331
20220531,1429,2555,2560,2550,2555,3463137
20220531,1430,2555,2560,2550,2555,1104946
20220531,1431,2550,2560,2550,2555,609059
20220531,1432,2555,2555,2550,2555,212775
20220531,1433,2550,2555,2550,2555,41431
20220531,1434,2555,2555,2550,2555,214377
20220531,1435,2555,2555,2550,2555,52874
20220531,1436,2555,2555,2550,2555,96451
20220531,1437,2555,2560,2555,2555,1156588
20220531,1438,2555,2555,2550,2555,142424
20220531,1439,2555,2555,2550,2555,87352
20220531,1440,2555,2555,2550,2555,167646
20220531,1441,2555,2560,2550,2555,362334
20220531,1442,2555,2560,2550,2555,149828
20220531,1443,2555,2560,2550,2555,345614
20220531,1444,2555,2555,2550,2555,120903
20220531,1445,2550,2560,2550,2555,567149
20220531,1446,2555,2560,2555,2555,36148
20220531,1447,2555,2560,2550,2555,1840144
20220531,1448,2555,2560,2555,2555,35823
20220531,1449,2560,2560,2555,2555,17908
20220531,1450,2555,2560,2555,2560,191541
20220531,1451,2560,2560,2555,2560,10175
20220531,1452,2555,2560,2550,2555,245618
20220531,1453,2550,2560,2550,2560,867086
20220531,1454,2560,2560,2555,2560,19544
20220531,1455,2560,2560,2555,2560,18191
20220531,1456,2555,2560,2555,2560,25428
20220531,1457,2560,2560,2555,2560,302675
20220531,1458,2560,2560,2555,2560,52410
20220531,1459,2555,2560,2555,2555,32399
20220531,1500,2555,2560,2555,2560,140200
20220531,1501,2555,2560,2555,2560,24229
20220531,1502,2560,2560,2550,2555,753923
20220531,1503,2555,2555,2550,2555,44454
20220531,1504,2555,2555,2550,2555,1779729
20220531,1505,2560,2560,2555,2555,1524723
20220531,1506,2560,2560,2555,2560,4163
20220531,1507,2555,2560,2550,2560,1573373
20220531,1508,2555,2560,2555,2555,145003
20220531,1509,2555,2560,2555,2560,18082
20220531,1510,2560,2560,2555,2560,29165
20220531,1511,2560,2560,2555,2560,31214
20220531,1512,2560,2560,2555,2560,99515
20220531,1513,2560,2565,2555,2560,1834474
20220531,1514,2565,2565,2560,2565,89580
20220531,1515,2560,2565,2560,2565,149897
20220531,1516,2565,2570,2560,2570,3530912
20220531,1517,2570,2570,2565,2570,343870
20220531,1518,2570,2570,2565,2570,388718
20220531,1519,2570,2570,2565,2570,341862
20220531,1520,2570,2575,2565,2575,2203696
20220531,1530,2565,2565,2565,2565,3308210