날짜,시간,시가,고가,저가,종가,거래량
20220516,0901,2650,2660,2645,2655,12080521
20220516,0902,2655,2665,2650,2655,2451625
20220516,0903,2655,2655,2650,2650,378803
20220516,0904,2655,2665,2650,2665,4155007
20220516,0905,2660,2665,2650,2655,904946
20220516,0906,2655,2660,2655,2655,858810
20220516,0907,2655,2660,2650,2655,1551947
20220516,0908,2655,2665,2655,2660,648218
20220516,0909,2660,2670,2660,2670,653523
20220516,0910,2665,2670,2665,2670,381583
20220516,0911,2670,2675,2670,2670,1752577
20220516,0912,2670,2670,2665,2670,212519
20220516,0913,2670,2670,2660,2665,1110380
20220516,0914,2665,2670,2665,2670,1282383
20220516,0915,2670,2680,2670,2680,1004794
20220516,0916,2675,2685,2675,2685,565469
20220516,0917,2685,2685,2675,2680,475696
20220516,0918,2680,2685,2675,2685,2174562
20220516,0919,2685,2685,2675,2680,1864350
20220516,0920,2680,2685,2675,2685,3169552
20220516,0921,2685,2690,2680,2685,2283046
20220516,0922,2690,2690,2680,2685,2334341
20220516,0923,2685,2685,2680,2685,1139234
20220516,0924,2685,2685,2680,2680,265422
20220516,0925,2680,2690,2680,2685,907724
20220516,0926,2685,2690,2680,2685,544248
20220516,0927,2685,2685,2680,2680,382260
20220516,0928,2680,2685,2675,2680,1315437
20220516,0929,2680,2680,2675,2675,360762
20220516,0930,2675,2680,2675,2680,33659
20220516,0931,2675,2685,2675,2685,1174875
20220516,0932,2685,2690,2685,2685,2097349
20220516,0933,2685,2690,2680,2685,630627
20220516,0934,2685,2695,2685,2690,1717538
20220516,0935,2690,2695,2685,2690,414183
20220516,0936,2690,2695,2690,2695,41298
20220516,0937,2695,2695,2690,2695,79019
20220516,0938,2690,2695,2690,2695,51538
20220516,0939,2695,2700,2690,2695,676235
20220516,0940,2700,2700,2690,2695,875619
20220516,0941,2695,2695,2690,2695,577181
20220516,0942,2690,2695,2690,2695,2173012
20220516,0943,2695,2695,2690,2690,204608
20220516,0944,2690,2695,2690,2690,63727
20220516,0945,2690,2695,2690,2690,155367
20220516,0946,2690,2695,2690,2690,30654
20220516,0947,2695,2695,2690,2690,1567318
20220516,0948,2690,2695,2690,2695,2379
20220516,0949,2695,2695,2690,2695,2626776
20220516,0950,2695,2700,2695,2695,66324
20220516,0951,2695,2700,2695,2695,336467
20220516,0952,2695,2700,2695,2695,138288
20220516,0953,2695,2695,2690,2690,87923
20220516,0954,2695,2695,2690,2690,24204
20220516,0955,2690,2695,2690,2690,157960
20220516,0956,2695,2695,2690,2690,41163
20220516,0957,2690,2695,2685,2685,840262
20220516,0958,2690,2695,2690,2690,252299
20220516,0959,2690,2690,2680,2685,424988
20220516,1000,2685,2690,2680,2690,707107
20220516,1001,2690,2690,2680,2690,481406
20220516,1002,2690,2690,2685,2685,88073
20220516,1003,2685,2685,2680,2680,97093
20220516,1004,2680,2685,2680,2685,263398
20220516,1005,2685,2690,2685,2685,57653
20220516,1006,2685,2690,2685,2690,8929
20220516,1007,2690,2690,2685,2690,308727
20220516,1008,2690,2690,2685,2690,264900
20220516,1009,2685,2690,2685,2690,75233
20220516,1010,2690,2690,2685,2690,306662
20220516,1011,2690,2690,2685,2685,22253
20220516,1012,2690,2695,2690,2690,204538
20220516,1013,2690,2695,2690,2695,41531
20220516,1014,2690,2700,2690,2695,849384
20220516,1015,2695,2700,2690,2695,251826
20220516,1016,2690,2700,2690,2695,561621
20220516,1017,2695,2700,2695,2695,171957
20220516,1018,2695,2695,2690,2695,2253
20220516,1019,2695,2700,2695,2695,141854
20220516,1020,2695,2700,2695,2700,15122
20220516,1021,2695,2705,2695,2700,1712447
20220516,1022,2700,2700,2695,2700,216609
20220516,1023,2700,2705,2695,2700,445645
20220516,1024,2700,2705,2700,2700,207745
20220516,1025,2700,2700,2695,2700,71599
20220516,1026,2695,2700,2690,2690,390616
20220516,1027,2690,2700,2690,2700,197269
20220516,1028,2695,2700,2695,2700,10283
20220516,1029,2700,2700,2695,2700,30204
20220516,1030,2700,2700,2695,2700,4820
20220516,1031,2700,2700,2695,2700,3267
20220516,1032,2700,2700,2695,2700,37801
20220516,1033,2700,2700,2700,2700,827711
20220516,1034,2705,2705,2700,2700,1109203
20220516,1035,2700,2705,2700,2700,122357
20220516,1036,2700,2705,2700,2705,17903
20220516,1037,2700,2710,2700,2710,1725452
20220516,1038,2705,2710,2705,2710,144402
20220516,1039,2710,2710,2705,2705,1152811
20220516,1040,2705,2715,2705,2710,1043391
20220516,1041,2710,2710,2700,2700,543339
20220516,1042,2705,2705,2700,2700,21997
20220516,1043,2705,2705,2700,2700,86993
20220516,1044,2700,2700,2695,2700,1139389
20220516,1045,2700,2705,2700,2700,147309
20220516,1046,2700,2700,2695,2695,268629
20220516,1047,2695,2700,2695,2700,136489
20220516,1048,2695,2700,2695,2695,26970
20220516,1049,2700,2700,2700,2700,584009
20220516,1050,2700,2705,2700,2705,232973
20220516,1051,2705,2710,2700,2705,136599
20220516,1052,2705,2710,2705,2705,93278
20220516,1053,2710,2710,2705,2705,159571
20220516,1054,2705,2710,2700,2705,190033
20220516,1055,2705,2705,2700,2705,150347
20220516,1056,2705,2710,2705,2705,17892
20220516,1057,2710,2715,2705,2710,873670
20220516,1058,2710,2715,2705,2710,484426
20220516,1059,2710,2715,2710,2710,117296
20220516,1100,2715,2715,2710,2710,701285
20220516,1101,2715,2720,2710,2715,171513
20220516,1102,2715,2720,2715,2720,174156
20220516,1103,2720,2720,2715,2715,635141
20220516,1104,2715,2715,2710,2710,206080
20220516,1105,2710,2715,2710,2715,73290
20220516,1106,2715,2720,2710,2720,462565
20220516,1107,2720,2720,2710,2715,250184
20220516,1108,2715,2720,2715,2720,70819
20220516,1109,2715,2720,2715,2715,467328
20220516,1110,2715,2720,2715,2720,1541003
20220516,1111,2720,2720,2710,2715,417760
20220516,1112,2720,2720,2715,2720,331080
20220516,1113,2715,2720,2715,2715,493603
20220516,1114,2715,2720,2710,2720,72972
20220516,1115,2720,2720,2715,2715,93452
20220516,1116,2715,2720,2710,2715,173944
20220516,1117,2715,2715,2710,2710,78310
20220516,1118,2710,2715,2710,2715,9711
20220516,1119,2715,2720,2710,2715,99218
20220516,1120,2720,2720,2715,2720,3788
20220516,1121,2720,2725,2715,2725,472556
20220516,1122,2725,2725,2720,2725,59958
20220516,1123,2725,2725,2720,2725,175758
20220516,1124,2720,2725,2720,2725,509525
20220516,1125,2725,2725,2720,2720,512935
20220516,1126,2720,2725,2720,2720,444273
20220516,1127,2720,2720,2715,2720,170839
20220516,1128,2720,2725,2715,2720,210518
20220516,1129,2720,2725,2720,2720,119245
20220516,1130,2720,2725,2720,2720,5145
20220516,1131,2725,2725,2720,2725,11329
20220516,1132,2725,2730,2720,2725,982871
20220516,1133,2725,2725,2720,2725,65386
20220516,1134,2725,2725,2720,2725,32800
20220516,1135,2725,2725,2720,2720,35542
20220516,1136,2725,2725,2715,2720,639865
20220516,1137,2720,2725,2715,2715,17297
20220516,1138,2720,2720,2715,2715,38130
20220516,1139,2715,2720,2715,2715,1361421
20220516,1140,2715,2720,2715,2720,67979
20220516,1141,2715,2720,2715,2715,22747
20220516,1142,2715,2720,2710,2710,188079
20220516,1143,2710,2715,2710,2715,160878
20220516,1144,2715,2720,2710,2710,103647
20220516,1145,2710,2715,2710,2715,15801
20220516,1146,2710,2715,2710,2710,12750
20220516,1147,2715,2715,2710,2710,58477
20220516,1148,2710,2715,2710,2715,15012
20220516,1149,2715,2715,2710,2710,88332
20220516,1150,2710,2715,2710,2715,215349
20220516,1151,2715,2720,2715,2715,90019
20220516,1152,2715,2720,2715,2715,103666
20220516,1153,2720,2720,2715,2715,6701
20220516,1154,2715,2720,2715,2715,5065
20220516,1155,2715,2715,2715,2715,50806
20220516,1156,2715,2715,2715,2715,8629
20220516,1157,2715,2720,2710,2720,189564
20220516,1158,2720,2720,2715,2715,125772
20220516,1159,2715,2715,2715,2715,19568
20220516,1200,2715,2720,2715,2715,13364
20220516,1201,2715,2720,2710,2720,206140
20220516,1202,2720,2720,2715,2715,11298
20220516,1203,2720,2720,2715,2720,21313
20220516,1204,2720,2720,2715,2715,52776
20220516,1205,2720,2720,2715,2720,22122
20220516,1206,2720,2720,2715,2720,10147
20220516,1207,2720,2720,2715,2720,7360
20220516,1208,2715,2720,2715,2720,8940
20220516,1209,2715,2725,2715,2725,1049543
20220516,1210,2720,2725,2720,2725,32459
20220516,1211,2720,2720,2720,2720,403804
20220516,1212,2720,2720,2715,2715,12517
20220516,1213,2715,2720,2715,2720,1191
20220516,1214,2715,2720,2715,2715,521942
20220516,1215,2715,2720,2715,2715,49927
20220516,1216,2715,2720,2715,2720,4299
20220516,1217,2720,2725,2720,2720,421693
20220516,1218,2720,2725,2720,2720,23374
20220516,1219,2720,2720,2720,2720,109646
20220516,1220,2720,2725,2720,2720,34648
20220516,1221,2725,2730,2720,2730,1840909
20220516,1222,2730,2730,2725,2730,852119
20220516,1223,2730,2735,2725,2730,418709
20220516,1224,2730,2735,2725,2730,264245
20220516,1225,2725,2730,2725,2725,543891
20220516,1226,2725,2730,2725,2725,433618
20220516,1227,2725,2725,2725,2725,24750
20220516,1228,2725,2725,2720,2720,45163
20220516,1229,2725,2725,2720,2725,17807
20220516,1230,2725,2725,2720,2725,28904
20220516,1231,2720,2725,2720,2720,1412167
20220516,1232,2720,2725,2715,2720,473063
20220516,1233,2720,2725,2720,2720,37854
20220516,1234,2720,2725,2720,2725,48864
20220516,1235,2725,2725,2720,2720,73814
20220516,1236,2720,2725,2720,2725,16492
20220516,1237,2720,2725,2720,2720,16202
20220516,1238,2720,2725,2720,2720,4465
20220516,1239,2725,2725,2720,2725,14465
20220516,1240,2725,2725,2720,2725,40188
20220516,1241,2725,2725,2720,2720,4769
20220516,1242,2720,2725,2720,2725,10543
20220516,1243,2725,2730,2720,2730,942134
20220516,1244,2725,2730,2725,2730,27665
20220516,1245,2725,2730,2725,2725,194046
20220516,1246,2725,2725,2720,2720,289364
20220516,1247,2725,2730,2725,2730,440543
20220516,1248,2730,2730,2725,2730,241210
20220516,1249,2730,2730,2725,2725,33379
20220516,1250,2725,2730,2725,2725,40696
20220516,1251,2725,2730,2720,2730,538314
20220516,1252,2730,2730,2725,2725,34743
20220516,1253,2725,2725,2725,2725,6579
20220516,1254,2720,2725,2720,2725,7132
20220516,1255,2720,2725,2720,2725,24164
20220516,1256,2725,2725,2720,2725,6152
20220516,1257,2720,2725,2720,2725,361714
20220516,1258,2725,2730,2725,2725,636458
20220516,1259,2725,2730,2720,2725,284903
20220516,1300,2725,2725,2725,2725,3462
20220516,1301,2720,2725,2720,2720,64806
20220516,1302,2725,2725,2720,2725,6000
20220516,1303,2725,2725,2725,2725,3691
20220516,1304,2725,2725,2720,2720,6446
20220516,1305,2720,2725,2720,2720,13514
20220516,1306,2725,2725,2720,2720,13350
20220516,1307,2725,2725,2715,2715,1078680
20220516,1308,2720,2720,2715,2715,17358
20220516,1309,2715,2720,2715,2715,6850
20220516,1310,2715,2715,2715,2715,23080
20220516,1311,2715,2720,2715,2720,455924
20220516,1312,2725,2725,2720,2725,5012
20220516,1313,2725,2725,2720,2720,2362
20220516,1314,2720,2725,2720,2725,35515
20220516,1315,2725,2725,2720,2720,724279
20220516,1316,2720,2730,2720,2725,121712
20220516,1317,2730,2730,2725,2725,11243
20220516,1318,2725,2725,2720,2725,262212
20220516,1319,2725,2730,2720,2720,212945
20220516,1320,2720,2725,2720,2725,1690
20220516,1321,2725,2725,2715,2715,655916
20220516,1322,2715,2720,2715,2720,2198
20220516,1323,2720,2720,2720,2720,1028
20220516,1324,2720,2725,2720,2725,224290
20220516,1325,2720,2725,2720,2720,196228
20220516,1326,2720,2725,2715,2725,32675
20220516,1327,2720,2725,2720,2725,263
20220516,1328,2725,2725,2720,2720,51
20220516,1329,2720,2725,2720,2725,2022
20220516,1330,2725,2725,2720,2720,290014
20220516,1331,2720,2725,2715,2720,147455
20220516,1332,2720,2720,2715,2715,7396
20220516,1333,2715,2720,2715,2720,70776
20220516,1334,2720,2720,2720,2720,21729
20220516,1335,2720,2720,2715,2715,47817
20220516,1336,2715,2720,2715,2715,12855
20220516,1337,2720,2720,2715,2715,79922
20220516,1338,2715,2720,2715,2720,51139
20220516,1339,2720,2720,2715,2720,233121
20220516,1340,2720,2725,2720,2725,184727
20220516,1341,2720,2720,2720,2720,1943
20220516,1342,2720,2725,2720,2720,19202
20220516,1343,2720,2725,2720,2725,31977
20220516,1344,2725,2725,2720,2720,29368
20220516,1345,2720,2725,2720,2720,45027
20220516,1346,2720,2725,2720,2725,8339
20220516,1347,2720,2720,2720,2720,231
20220516,1348,2725,2725,2720,2720,14660
20220516,1349,2720,2720,2720,2720,299676
20220516,1350,2715,2720,2715,2720,136884
20220516,1351,2720,2720,2715,2720,3920
20220516,1352,2720,2720,2715,2720,18609
20220516,1353,2720,2720,2715,2715,2286
20220516,1354,2720,2720,2715,2720,30304
20220516,1355,2720,2720,2715,2720,67043
20220516,1356,2720,2720,2715,2720,302939
20220516,1357,2720,2720,2715,2720,278118
20220516,1358,2715,2715,2715,2715,89
20220516,1359,2715,2720,2715,2720,5145
20220516,1400,2715,2715,2710,2715,965183
20220516,1401,2715,2720,2710,2715,259527
20220516,1402,2715,2715,2710,2710,221797
20220516,1403,2710,2715,2710,2715,214728
20220516,1404,2715,2715,2710,2715,33418
20220516,1405,2710,2715,2710,2715,210059
20220516,1406,2715,2715,2715,2715,10265
20220516,1407,2720,2720,2715,2720,23575
20220516,1408,2720,2720,2715,2715,221238
20220516,1409,2715,2715,2710,2715,28046
20220516,1410,2715,2715,2710,2715,8201
20220516,1411,2710,2710,2710,2710,77775
20220516,1412,2715,2715,2705,2710,1581800
20220516,1413,2705,2710,2705,2710,174194
20220516,1414,2705,2710,2705,2710,512060
20220516,1415,2715,2715,2710,2710,58384
20220516,1416,2715,2715,2710,2710,31792
20220516,1417,2710,2715,2710,2715,713
20220516,1418,2715,2715,2710,2715,27936
20220516,1419,2715,2715,2710,2710,10380
20220516,1420,2710,2715,2710,2710,6494
20220516,1421,2710,2715,2710,2715,3838
20220516,1422,2715,2715,2710,2715,165702
20220516,1423,2715,2715,2710,2715,1525
20220516,1424,2715,2715,2710,2715,23365
20220516,1425,2715,2715,2715,2715,29619
20220516,1426,2715,2715,2710,2715,88722
20220516,1427,2715,2720,2715,2720,636013
20220516,1428,2715,2720,2710,2720,330784
20220516,1429,2720,2720,2710,2710,53651
20220516,1430,2710,2715,2710,2710,51774
20220516,1431,2710,2715,2710,2715,1337
20220516,1432,2715,2715,2710,2715,1042200
20220516,1433,2715,2715,2705,2715,821161
20220516,1434,2710,2715,2705,2715,120137
20220516,1435,2710,2715,2710,2715,861
20220516,1436,2715,2715,2705,2710,159389
20220516,1437,2710,2710,2705,2710,39941
20220516,1438,2710,2710,2705,2705,112684
20220516,1439,2705,2710,2705,2710,43232
20220516,1440,2705,2710,2705,2705,128057
20220516,1441,2705,2710,2700,2705,775965
20220516,1442,2710,2710,2705,2710,43108
20220516,1443,2705,2710,2705,2705,145200
20220516,1444,2705,2705,2700,2705,273524
20220516,1445,2705,2710,2705,2705,902135
20220516,1446,2705,2710,2705,2705,241063
20220516,1447,2705,2710,2700,2710,79089
20220516,1448,2710,2710,2705,2705,112798
20220516,1449,2705,2705,2700,2705,183859
20220516,1450,2705,2705,2700,2700,56673
20220516,1451,2705,2705,2700,2705,1388577
20220516,1452,2710,2710,2705,2710,4551
20220516,1453,2705,2710,2705,2710,2391
20220516,1454,2710,2710,2710,2710,11367
20220516,1455,2710,2710,2705,2710,2450
20220516,1456,2710,2710,2705,2710,17880
20220516,1457,2705,2710,2705,2710,64982
20220516,1458,2710,2710,2705,2705,20770
20220516,1459,2705,2710,2705,2710,43335
20220516,1500,2705,2710,2705,2710,87836
20220516,1501,2710,2710,2705,2710,21289
20220516,1502,2710,2710,2710,2710,561657
20220516,1503,2715,2715,2705,2710,248225
20220516,1504,2705,2710,2705,2710,3040
20220516,1505,2710,2710,2705,2710,2302
20220516,1506,2710,2710,2705,2710,12985
20220516,1507,2710,2710,2705,2705,118983
20220516,1508,2710,2710,2705,2710,3596
20220516,1509,2710,2710,2705,2710,61327
20220516,1510,2710,2710,2705,2710,1003904
20220516,1511,2710,2715,2710,2710,87564
20220516,1512,2715,2720,2715,2720,776341
20220516,1513,2720,2720,2715,2715,65015
20220516,1514,2715,2720,2715,2715,22458
20220516,1515,2715,2720,2715,2720,38570
20220516,1516,2715,2720,2715,2720,962518
20220516,1517,2715,2720,2715,2715,20937
20220516,1518,2715,2720,2715,2715,678405
20220516,1519,2710,2715,2710,2710,288327
20220516,1520,2715,2715,2710,2715,163199
20220516,1530,2720,2720,2720,2720,1819295