날짜,시간,시가,고가,저가,종가,거래량
20220530,0901,2590,2600,2585,2590,3725561
20220530,0902,2595,2600,2580,2585,11798331
20220530,0903,2580,2590,2580,2590,4481112
20220530,0904,2590,2595,2585,2590,3270776
20220530,0905,2590,2590,2585,2590,1527148
20220530,0906,2590,2595,2585,2595,910154
20220530,0907,2595,2600,2590,2595,946473
20220530,0908,2595,2605,2595,2600,3024011
20220530,0909,2600,2600,2595,2600,2081241
20220530,0910,2600,2605,2595,2605,924396
20220530,0911,2600,2610,2600,2605,1944049
20220530,0912,2605,2615,2605,2615,1936751
20220530,0913,2615,2615,2605,2610,376015
20220530,0914,2605,2615,2605,2610,878159
20220530,0915,2610,2610,2605,2610,178378
20220530,0916,2610,2610,2605,2610,258219
20220530,0917,2610,2610,2600,2600,603097
20220530,0918,2605,2610,2600,2605,1019759
20220530,0919,2605,2610,2605,2610,265451
20220530,0920,2605,2610,2605,2610,68182
20220530,0921,2605,2610,2605,2610,27562
20220530,0922,2610,2610,2600,2600,543238
20220530,0923,2600,2605,2595,2600,1274326
20220530,0924,2600,2600,2595,2595,321677
20220530,0925,2595,2605,2595,2600,788759
20220530,0926,2600,2600,2595,2595,96931
20220530,0927,2595,2600,2595,2600,111164
20220530,0928,2600,2605,2600,2605,400965
20220530,0929,2605,2605,2595,2605,453804
20220530,0930,2600,2605,2600,2605,22975
20220530,0931,2600,2610,2600,2605,442050
20220530,0932,2605,2610,2605,2610,60343
20220530,0933,2610,2610,2605,2605,26381
20220530,0934,2610,2615,2605,2615,646914
20220530,0935,2615,2615,2610,2615,75221
20220530,0936,2615,2620,2610,2615,1503045
20220530,0937,2615,2615,2610,2615,249247
20220530,0938,2615,2615,2610,2610,664601
20220530,0939,2610,2610,2605,2610,302654
20220530,0940,2610,2615,2610,2615,13318
20220530,0941,2615,2620,2610,2615,1176475
20220530,0942,2615,2620,2610,2615,349628
20220530,0943,2615,2615,2610,2615,435804
20220530,0944,2615,2615,2610,2615,31117
20220530,0945,2610,2610,2605,2610,382723
20220530,0946,2610,2615,2605,2610,155567
20220530,0947,2605,2610,2605,2610,695157
20220530,0948,2610,2610,2605,2610,175624
20220530,0949,2605,2605,2600,2605,312234
20220530,0950,2605,2610,2600,2605,123337
20220530,0951,2605,2610,2605,2610,13748
20220530,0952,2610,2610,2605,2605,4870
20220530,0953,2605,2610,2605,2610,34750
20220530,0954,2610,2610,2605,2605,25145
20220530,0955,2605,2605,2600,2605,765421
20220530,0956,2605,2605,2600,2605,146627
20220530,0957,2600,2605,2600,2605,519567
20220530,0958,2605,2605,2600,2605,75252
20220530,0959,2610,2610,2605,2610,23320
20220530,1000,2610,2610,2605,2610,86423
20220530,1001,2605,2615,2605,2610,630024
20220530,1002,2615,2615,2605,2610,22095
20220530,1003,2610,2615,2610,2610,141279
20220530,1004,2610,2615,2605,2610,65600
20220530,1005,2610,2610,2605,2605,1073016
20220530,1006,2610,2610,2605,2605,53488
20220530,1007,2605,2610,2600,2605,143267
20220530,1008,2605,2605,2600,2605,83708
20220530,1009,2605,2605,2600,2605,66271
20220530,1010,2610,2610,2605,2605,192992
20220530,1011,2605,2605,2600,2605,72800
20220530,1012,2605,2605,2600,2600,1771592
20220530,1013,2600,2605,2595,2600,543237
20220530,1014,2600,2605,2600,2600,465964
20220530,1015,2605,2605,2600,2600,480403
20220530,1016,2600,2605,2595,2600,257103
20220530,1017,2600,2600,2595,2595,98316
20220530,1018,2595,2600,2595,2595,2040434
20220530,1019,2595,2600,2595,2595,270011
20220530,1020,2595,2600,2595,2595,273548
20220530,1021,2595,2595,2590,2590,145900
20220530,1022,2595,2600,2590,2595,190489
20220530,1023,2600,2600,2595,2600,6548
20220530,1024,2600,2600,2595,2600,12281
20220530,1025,2600,2600,2595,2600,77038
20220530,1026,2595,2600,2595,2600,2208
20220530,1027,2600,2600,2595,2600,25180
20220530,1028,2600,2600,2595,2600,31540
20220530,1029,2600,2600,2595,2595,571634
20220530,1030,2595,2600,2590,2595,298965
20220530,1031,2595,2595,2590,2595,173186
20220530,1032,2595,2600,2595,2600,45972
20220530,1033,2595,2600,2595,2595,79539
20220530,1034,2600,2600,2595,2600,833085
20220530,1035,2595,2600,2595,2600,58833
20220530,1036,2600,2600,2590,2600,1121292
20220530,1037,2600,2600,2595,2595,163788
20220530,1038,2595,2600,2590,2595,2185220
20220530,1039,2595,2595,2590,2595,306399
20220530,1040,2595,2595,2590,2595,253606
20220530,1041,2595,2595,2590,2595,41285
20220530,1042,2595,2595,2590,2590,50336
20220530,1043,2595,2595,2590,2590,43115
20220530,1044,2595,2595,2590,2595,134172
20220530,1045,2595,2595,2585,2590,2840336
20220530,1046,2590,2595,2590,2590,15742
20220530,1047,2595,2600,2595,2595,558166
20220530,1048,2595,2595,2590,2595,49328
20220530,1049,2595,2600,2590,2600,50550
20220530,1050,2600,2600,2595,2595,28762
20220530,1051,2600,2600,2595,2595,117368
20220530,1052,2595,2600,2590,2600,27956
20220530,1053,2600,2600,2595,2595,29546
20220530,1054,2600,2600,2595,2600,41292
20220530,1055,2600,2600,2595,2600,64540
20220530,1056,2600,2600,2595,2600,6244
20220530,1057,2600,2605,2595,2605,1296284
20220530,1058,2605,2605,2600,2600,70467
20220530,1059,2600,2600,2595,2600,134389
20220530,1100,2600,2600,2595,2600,135697
20220530,1101,2600,2600,2595,2600,18320
20220530,1102,2600,2600,2595,2600,3476
20220530,1103,2600,2600,2595,2600,3258
20220530,1104,2600,2600,2595,2595,9624
20220530,1105,2595,2600,2595,2595,763206
20220530,1106,2595,2595,2590,2595,173395
20220530,1107,2595,2595,2590,2595,15966
20220530,1108,2595,2595,2590,2595,95976
20220530,1109,2595,2595,2590,2595,13129
20220530,1110,2595,2595,2590,2595,11229
20220530,1111,2595,2595,2595,2595,9374
20220530,1112,2595,2595,2590,2595,21048
20220530,1113,2590,2595,2590,2590,16090
20220530,1114,2595,2595,2590,2595,7709
20220530,1115,2595,2595,2590,2590,1866138
20220530,1116,2595,2595,2585,2590,316325
20220530,1117,2590,2590,2585,2590,359922
20220530,1118,2590,2590,2585,2590,132478
20220530,1119,2585,2590,2585,2590,16899
20220530,1120,2590,2590,2585,2590,1180493
20220530,1121,2585,2590,2580,2585,3170880
20220530,1122,2585,2585,2580,2580,3224365
20220530,1123,2580,2585,2575,2580,4795450
20220530,1124,2580,2580,2575,2580,193832
20220530,1125,2575,2585,2575,2585,303777
20220530,1126,2585,2585,2580,2580,69392
20220530,1127,2580,2580,2575,2580,717249
20220530,1128,2580,2585,2575,2585,376112
20220530,1129,2585,2585,2580,2585,25474
20220530,1130,2585,2585,2580,2585,70669
20220530,1131,2585,2585,2580,2585,44923
20220530,1132,2585,2585,2580,2585,69495
20220530,1133,2585,2585,2580,2585,129654
20220530,1134,2585,2585,2580,2585,93247
20220530,1135,2585,2585,2580,2580,308385
20220530,1136,2585,2585,2580,2580,91630
20220530,1137,2585,2585,2580,2585,58591
20220530,1138,2585,2585,2580,2585,20050
20220530,1139,2585,2585,2580,2585,18331
20220530,1140,2585,2585,2580,2585,36102
20220530,1141,2585,2590,2580,2585,1102329
20220530,1142,2585,2590,2580,2590,132995
20220530,1143,2590,2590,2580,2590,151864
20220530,1144,2590,2590,2580,2585,76245
20220530,1145,2585,2585,2580,2585,42717
20220530,1146,2585,2585,2580,2585,127309
20220530,1147,2585,2590,2585,2590,45320
20220530,1148,2585,2590,2580,2590,133263
20220530,1149,2590,2590,2585,2585,74580
20220530,1150,2590,2590,2585,2585,74699
20220530,1151,2585,2590,2580,2590,54696
20220530,1152,2585,2585,2580,2585,10022
20220530,1153,2585,2590,2585,2585,57814
20220530,1154,2585,2585,2580,2580,14318
20220530,1155,2580,2585,2580,2585,12765
20220530,1156,2585,2590,2585,2585,78280
20220530,1157,2585,2590,2585,2590,75185
20220530,1158,2590,2590,2585,2585,7198
20220530,1159,2585,2590,2580,2585,122521
20220530,1200,2585,2585,2580,2585,10229
20220530,1201,2585,2585,2580,2585,11293
20220530,1202,2585,2585,2580,2585,19172
20220530,1203,2585,2585,2580,2585,8643
20220530,1204,2585,2585,2580,2585,28160
20220530,1205,2585,2585,2580,2580,7172
20220530,1206,2585,2585,2580,2585,15026
20220530,1207,2585,2585,2580,2580,6151
20220530,1208,2585,2585,2580,2585,23003
20220530,1209,2585,2585,2580,2585,23728
20220530,1210,2580,2590,2580,2585,253290
20220530,1211,2590,2590,2585,2590,33155
20220530,1212,2590,2590,2585,2590,49682
20220530,1213,2590,2590,2585,2590,14361
20220530,1214,2585,2590,2585,2590,16693
20220530,1215,2590,2590,2585,2590,5307
20220530,1216,2590,2590,2585,2585,3396
20220530,1217,2585,2590,2585,2585,10173
20220530,1218,2585,2590,2585,2590,40901
20220530,1219,2590,2590,2585,2590,16633
20220530,1220,2590,2590,2590,2590,148936
20220530,1221,2590,2590,2585,2590,21320
20220530,1222,2590,2590,2585,2590,3935
20220530,1223,2590,2590,2585,2585,6881
20220530,1224,2585,2590,2585,2585,4883
20220530,1225,2590,2590,2585,2590,4604
20220530,1226,2590,2590,2585,2585,1240563
20220530,1227,2585,2590,2580,2585,542251
20220530,1228,2580,2590,2580,2590,5530
20220530,1229,2590,2590,2585,2585,3472
20220530,1230,2585,2590,2585,2590,5457
20220530,1231,2590,2590,2585,2585,2636
20220530,1232,2585,2590,2585,2590,2683
20220530,1233,2585,2590,2585,2590,6489
20220530,1234,2585,2590,2585,2585,11367
20220530,1235,2585,2585,2585,2585,15840
20220530,1236,2585,2590,2585,2590,8453
20220530,1237,2590,2590,2585,2585,20625
20220530,1238,2585,2590,2585,2585,30586
20220530,1239,2585,2585,2580,2585,803811
20220530,1240,2585,2585,2580,2585,18308
20220530,1241,2585,2585,2580,2585,183038
20220530,1242,2585,2585,2580,2585,43872
20220530,1243,2585,2585,2580,2585,49568
20220530,1244,2580,2585,2580,2580,10325
20220530,1245,2585,2585,2580,2580,2367
20220530,1246,2585,2585,2580,2585,28781
20220530,1247,2585,2585,2580,2585,4335
20220530,1248,2580,2585,2580,2585,22075
20220530,1249,2585,2585,2580,2580,15316
20220530,1250,2580,2585,2580,2585,11868
20220530,1251,2585,2585,2580,2585,30227
20220530,1252,2580,2585,2580,2580,21788
20220530,1253,2580,2585,2580,2585,5617
20220530,1254,2585,2585,2575,2580,3456800
20220530,1255,2580,2580,2575,2580,75990
20220530,1256,2580,2580,2575,2580,34634
20220530,1257,2580,2580,2575,2580,786015
20220530,1258,2580,2585,2580,2585,43563
20220530,1259,2580,2585,2580,2585,4352
20220530,1300,2585,2585,2575,2580,219247
20220530,1301,2575,2585,2575,2585,136905
20220530,1302,2580,2585,2575,2580,344273
20220530,1303,2580,2580,2575,2580,17605
20220530,1304,2580,2580,2575,2580,10050
20220530,1305,2580,2580,2575,2580,18761
20220530,1306,2580,2580,2580,2580,51493
20220530,1307,2575,2580,2575,2575,25534
20220530,1308,2580,2580,2575,2580,99247
20220530,1309,2580,2580,2575,2580,44753
20220530,1310,2580,2580,2575,2580,33013
20220530,1311,2580,2580,2575,2580,53326
20220530,1312,2580,2585,2575,2585,359250
20220530,1313,2585,2585,2580,2580,30687
20220530,1314,2585,2585,2575,2580,427138
20220530,1315,2580,2580,2575,2580,41687
20220530,1316,2575,2580,2575,2580,38113
20220530,1317,2575,2585,2575,2580,95059
20220530,1318,2585,2585,2580,2580,84305
20220530,1319,2580,2585,2580,2585,100808
20220530,1320,2585,2585,2580,2580,102859
20220530,1321,2580,2585,2580,2580,6538
20220530,1322,2580,2580,2575,2580,108370
20220530,1323,2580,2585,2580,2585,3968
20220530,1324,2580,2585,2580,2580,3660
20220530,1325,2580,2585,2580,2580,88394
20220530,1326,2585,2585,2575,2580,352311
20220530,1327,2580,2585,2580,2580,48240
20220530,1328,2585,2585,2580,2580,47389
20220530,1329,2580,2585,2580,2585,56956
20220530,1330,2580,2580,2575,2580,139034
20220530,1331,2585,2585,2580,2580,49364
20220530,1332,2580,2585,2580,2580,130948
20220530,1333,2580,2580,2575,2580,115850
20220530,1334,2580,2585,2575,2580,443862
20220530,1335,2580,2580,2575,2575,121726
20220530,1336,2575,2580,2575,2580,8302
20220530,1337,2575,2580,2575,2575,271210
20220530,1338,2575,2580,2575,2575,7249
20220530,1339,2575,2580,2575,2580,308756
20220530,1340,2580,2580,2575,2580,133906
20220530,1341,2580,2585,2580,2585,9481
20220530,1342,2585,2585,2580,2585,4471
20220530,1343,2580,2585,2580,2585,2834
20220530,1344,2585,2585,2580,2585,14909
20220530,1345,2585,2585,2580,2585,7923
20220530,1346,2585,2585,2580,2580,50155
20220530,1347,2580,2585,2580,2585,8395
20220530,1348,2585,2590,2580,2585,1572000
20220530,1349,2585,2590,2580,2585,101489
20220530,1350,2580,2585,2580,2585,5726
20220530,1351,2585,2585,2580,2585,62906
20220530,1352,2585,2585,2580,2580,7824
20220530,1353,2580,2585,2580,2585,22805
20220530,1354,2580,2585,2580,2580,41849
20220530,1355,2585,2585,2580,2580,1701
20220530,1356,2585,2585,2580,2585,4206
20220530,1357,2585,2585,2580,2585,135347
20220530,1358,2580,2585,2580,2585,76751
20220530,1359,2585,2585,2575,2580,791615
20220530,1400,2580,2585,2580,2585,921570
20220530,1401,2585,2585,2575,2580,123050
20220530,1402,2580,2580,2575,2580,157107
20220530,1403,2580,2585,2575,2585,135287
20220530,1404,2585,2585,2580,2580,6413
20220530,1405,2585,2585,2580,2585,5187
20220530,1406,2585,2585,2575,2580,185008
20220530,1407,2580,2585,2575,2580,156317
20220530,1408,2580,2585,2580,2585,4664
20220530,1409,2585,2585,2580,2580,52011
20220530,1410,2580,2585,2575,2585,247489
20220530,1411,2580,2585,2575,2580,362212
20220530,1412,2580,2580,2575,2580,11893
20220530,1413,2580,2580,2575,2575,18434
20220530,1414,2580,2580,2575,2580,6102
20220530,1415,2575,2580,2575,2580,96135
20220530,1416,2580,2580,2575,2575,17162
20220530,1417,2575,2580,2575,2580,274935
20220530,1418,2580,2580,2575,2580,88784
20220530,1419,2580,2580,2575,2580,50524
20220530,1420,2580,2580,2575,2580,8514
20220530,1421,2580,2580,2575,2580,577147
20220530,1422,2580,2585,2580,2580,11434
20220530,1423,2580,2585,2580,2580,27256
20220530,1424,2580,2585,2580,2585,4015
20220530,1425,2585,2585,2580,2585,15018
20220530,1426,2585,2585,2580,2585,24305
20220530,1427,2580,2585,2580,2585,6862
20220530,1428,2585,2585,2580,2580,8236
20220530,1429,2580,2585,2580,2580,5475
20220530,1430,2585,2585,2580,2585,13491
20220530,1431,2585,2585,2580,2585,30765
20220530,1432,2585,2585,2580,2585,41258
20220530,1433,2585,2585,2580,2585,15161
20220530,1434,2585,2585,2580,2585,10088
20220530,1435,2585,2585,2580,2585,18079
20220530,1436,2585,2585,2580,2585,18554
20220530,1437,2585,2585,2580,2585,26671
20220530,1438,2585,2585,2580,2580,14958
20220530,1439,2585,2585,2580,2580,34071
20220530,1440,2580,2585,2580,2585,11006
20220530,1441,2585,2585,2580,2585,45512
20220530,1442,2585,2585,2580,2585,36747
20220530,1443,2585,2585,2580,2585,17210
20220530,1444,2580,2585,2580,2585,13340
20220530,1445,2580,2585,2580,2585,9605
20220530,1446,2585,2585,2580,2580,87950
20220530,1447,2585,2585,2580,2580,394261
20220530,1448,2585,2585,2580,2580,36684
20220530,1449,2580,2585,2580,2585,759299
20220530,1450,2580,2585,2580,2585,238530
20220530,1451,2585,2585,2575,2580,1227074
20220530,1452,2580,2580,2575,2580,131654
20220530,1453,2580,2585,2580,2585,121315
20220530,1454,2585,2590,2580,2590,2478075
20220530,1455,2590,2590,2580,2585,140103
20220530,1456,2585,2585,2580,2585,256200
20220530,1457,2585,2585,2580,2580,19267
20220530,1458,2580,2585,2580,2585,69860
20220530,1459,2580,2585,2580,2585,13367
20220530,1500,2585,2585,2580,2580,69608
20220530,1501,2580,2585,2580,2580,75818
20220530,1502,2585,2585,2580,2585,14622
20220530,1503,2585,2585,2580,2585,37352
20220530,1504,2580,2585,2580,2580,60161
20220530,1505,2580,2585,2580,2585,44477
20220530,1506,2585,2585,2580,2585,65374
20220530,1507,2585,2585,2580,2585,122693
20220530,1508,2585,2585,2580,2585,47940
20220530,1509,2585,2585,2580,2585,156158
20220530,1510,2585,2585,2580,2585,49589
20220530,1511,2585,2585,2580,2585,46357
20220530,1512,2585,2585,2580,2585,58447
20220530,1513,2585,2585,2580,2580,88329
20220530,1514,2580,2585,2580,2585,680039
20220530,1515,2585,2585,2580,2580,2057236
20220530,1516,2580,2585,2575,2580,196820
20220530,1517,2585,2585,2580,2580,78258
20220530,1518,2585,2585,2580,2585,675688
20220530,1519,2585,2585,2580,2585,128871
20220530,1520,2580,2585,2580,2580,286263
20220530,1530,2580,2580,2580,2580,2019525