날짜,시간,시가,고가,저가,종가,거래량
20220509,0901,2690,2695,2685,2690,3272044
20220509,0902,2685,2690,2680,2680,2616694
20220509,0903,2685,2685,2675,2685,1465015
20220509,0904,2685,2685,2675,2680,4539993
20220509,0905,2680,2680,2670,2675,2233224
20220509,0906,2675,2675,2670,2670,395502
20220509,0907,2675,2675,2660,2665,4823338
20220509,0908,2665,2670,2660,2665,2420677
20220509,0909,2665,2670,2665,2670,725521
20220509,0910,2670,2670,2665,2670,96258
20220509,0911,2665,2670,2660,2670,3767987
20220509,0912,2665,2665,2660,2665,1050828
20220509,0913,2660,2665,2660,2660,4811509
20220509,0914,2660,2670,2660,2665,1197256
20220509,0915,2665,2670,2665,2665,366559
20220509,0916,2670,2675,2665,2675,1655694
20220509,0917,2675,2675,2670,2670,741590
20220509,0918,2670,2670,2660,2665,3003256
20220509,0919,2665,2670,2660,2665,385231
20220509,0920,2665,2675,2665,2670,1208755
20220509,0921,2670,2675,2665,2670,960304
20220509,0922,2670,2675,2665,2675,924547
20220509,0923,2675,2675,2670,2675,45268
20220509,0924,2675,2680,2670,2670,1558560
20220509,0925,2675,2675,2670,2675,403804
20220509,0926,2680,2680,2675,2680,93706
20220509,0927,2680,2680,2670,2675,290144
20220509,0928,2670,2675,2670,2670,1318736
20220509,0929,2670,2675,2670,2675,70768
20220509,0930,2675,2680,2670,2675,536804
20220509,0931,2680,2685,2675,2675,1691853
20220509,0932,2680,2685,2675,2685,380500
20220509,0933,2685,2685,2680,2685,205023
20220509,0934,2685,2685,2680,2685,1135628
20220509,0935,2685,2685,2680,2685,172683
20220509,0936,2685,2695,2685,2690,2696864
20220509,0937,2690,2695,2685,2690,439940
20220509,0938,2690,2695,2685,2690,626217
20220509,0939,2695,2695,2690,2690,547698
20220509,0940,2690,2695,2685,2690,750941
20220509,0941,2690,2690,2685,2690,647546
20220509,0942,2690,2695,2685,2685,747875
20220509,0943,2690,2690,2685,2685,54480
20220509,0944,2690,2695,2680,2680,918576
20220509,0945,2685,2690,2680,2685,214909
20220509,0946,2685,2690,2680,2690,1135545
20220509,0947,2690,2695,2685,2690,141191
20220509,0948,2690,2695,2690,2695,30483
20220509,0949,2690,2700,2690,2695,2025765
20220509,0950,2695,2695,2690,2695,417290
20220509,0951,2695,2700,2690,2695,1078788
20220509,0952,2695,2700,2690,2695,728548
20220509,0953,2695,2700,2695,2700,847311
20220509,0954,2700,2700,2695,2695,198887
20220509,0955,2695,2700,2695,2700,339957
20220509,0956,2700,2700,2695,2695,408131
20220509,0957,2695,2700,2695,2695,935389
20220509,0958,2695,2700,2690,2690,678071
20220509,0959,2695,2700,2695,2695,178624
20220509,1000,2695,2700,2690,2695,589821
20220509,1001,2700,2700,2690,2700,275259
20220509,1002,2695,2700,2695,2700,190712
20220509,1003,2700,2705,2700,2700,1802265
20220509,1004,2705,2710,2700,2705,2609784
20220509,1005,2705,2710,2705,2705,165847
20220509,1006,2710,2710,2700,2705,385850
20220509,1007,2705,2705,2700,2705,66867
20220509,1008,2705,2705,2700,2705,358254
20220509,1009,2705,2705,2700,2705,614693
20220509,1010,2705,2710,2705,2705,709515
20220509,1011,2705,2710,2700,2705,298589
20220509,1012,2705,2710,2700,2710,350216
20220509,1013,2710,2710,2705,2705,95781
20220509,1014,2710,2710,2705,2710,1306218
20220509,1015,2710,2715,2705,2710,724100
20220509,1016,2710,2710,2700,2705,867289
20220509,1017,2705,2710,2700,2710,1420102
20220509,1018,2705,2710,2700,2705,398836
20220509,1019,2705,2705,2700,2700,358058
20220509,1020,2700,2705,2700,2705,197922
20220509,1021,2705,2705,2700,2705,94118
20220509,1022,2700,2710,2700,2705,1641333
20220509,1023,2705,2710,2700,2705,400202
20220509,1024,2705,2710,2700,2710,918898
20220509,1025,2710,2710,2700,2705,185134
20220509,1026,2705,2710,2700,2700,144646
20220509,1027,2705,2710,2700,2700,257530
20220509,1028,2705,2710,2705,2705,225444
20220509,1029,2705,2710,2705,2705,41555
20220509,1030,2710,2710,2705,2705,36311
20220509,1031,2710,2710,2705,2710,15894
20220509,1032,2710,2710,2705,2710,1898147
20220509,1033,2710,2710,2705,2710,226133
20220509,1034,2710,2710,2705,2710,22659
20220509,1035,2710,2710,2700,2705,502411
20220509,1036,2705,2710,2700,2705,183356
20220509,1037,2705,2710,2705,2705,105063
20220509,1038,2705,2710,2705,2710,99103
20220509,1039,2705,2710,2705,2710,7891
20220509,1040,2705,2710,2705,2710,74964
20220509,1041,2710,2710,2700,2705,95080
20220509,1042,2700,2705,2700,2700,220704
20220509,1043,2705,2705,2700,2700,224353
20220509,1044,2700,2705,2700,2700,108990
20220509,1045,2700,2705,2695,2695,829666
20220509,1046,2695,2700,2695,2695,112145
20220509,1047,2695,2700,2695,2695,202016
20220509,1048,2695,2705,2695,2700,468382
20220509,1049,2700,2705,2695,2695,164691
20220509,1050,2695,2700,2695,2695,50325
20220509,1051,2700,2700,2695,2695,16258
20220509,1052,2695,2695,2690,2690,638764
20220509,1053,2690,2700,2690,2695,833346
20220509,1054,2695,2700,2695,2695,46004
20220509,1055,2695,2700,2690,2695,194711
20220509,1056,2690,2695,2690,2695,15188
20220509,1057,2695,2695,2690,2695,39124
20220509,1058,2695,2700,2690,2695,712432
20220509,1059,2695,2695,2690,2695,14050
20220509,1100,2690,2695,2690,2695,206412
20220509,1101,2695,2695,2690,2690,141753
20220509,1102,2690,2700,2690,2695,840095
20220509,1103,2695,2700,2695,2700,179484
20220509,1104,2695,2700,2695,2695,187449
20220509,1105,2695,2705,2695,2700,1377699
20220509,1106,2700,2705,2695,2700,169176
20220509,1107,2700,2700,2695,2700,63702
20220509,1108,2700,2700,2695,2695,15868
20220509,1109,2695,2700,2695,2700,37652
20220509,1110,2700,2700,2695,2700,90908
20220509,1111,2700,2700,2695,2700,277530
20220509,1112,2700,2705,2695,2705,102577
20220509,1113,2705,2705,2695,2705,249400
20220509,1114,2705,2705,2700,2700,6890
20220509,1115,2700,2705,2700,2700,40008
20220509,1116,2705,2705,2700,2700,26667
20220509,1117,2700,2705,2700,2700,388511
20220509,1118,2700,2700,2695,2695,52541
20220509,1119,2695,2700,2695,2695,33901
20220509,1120,2700,2700,2690,2695,1038543
20220509,1121,2690,2700,2690,2695,172113
20220509,1122,2695,2700,2695,2700,79158
20220509,1123,2695,2700,2695,2700,18043
20220509,1124,2695,2700,2695,2695,530570
20220509,1125,2695,2695,2690,2690,27760
20220509,1126,2690,2695,2690,2695,23773
20220509,1127,2695,2695,2690,2695,20018
20220509,1128,2695,2695,2690,2695,53832
20220509,1129,2695,2700,2695,2695,622358
20220509,1130,2695,2700,2690,2695,100695
20220509,1131,2695,2700,2695,2700,329766
20220509,1132,2700,2700,2695,2700,2561
20220509,1133,2695,2700,2695,2695,205616
20220509,1134,2695,2695,2690,2695,192523
20220509,1135,2690,2700,2690,2700,132400
20220509,1136,2695,2700,2695,2700,362
20220509,1137,2700,2700,2695,2700,3618
20220509,1138,2695,2700,2695,2700,8345
20220509,1139,2700,2700,2695,2695,32867
20220509,1140,2695,2700,2695,2700,70681
20220509,1141,2700,2700,2695,2700,30965
20220509,1142,2700,2700,2695,2700,95724
20220509,1143,2700,2700,2695,2695,15523
20220509,1144,2695,2700,2695,2700,5206
20220509,1145,2700,2700,2695,2695,4823
20220509,1146,2695,2700,2695,2700,12578
20220509,1147,2700,2700,2695,2700,22127
20220509,1148,2700,2700,2700,2700,5989
20220509,1149,2695,2700,2695,2700,15692
20220509,1150,2700,2705,2695,2705,1219055
20220509,1151,2705,2705,2700,2700,143376
20220509,1152,2700,2700,2695,2695,64976
20220509,1153,2700,2700,2695,2700,26292
20220509,1154,2695,2700,2695,2700,11089
20220509,1155,2700,2700,2695,2700,4771
20220509,1156,2700,2700,2695,2700,40833
20220509,1157,2700,2700,2690,2690,629232
20220509,1158,2695,2695,2690,2690,327590
20220509,1159,2695,2700,2690,2700,163811
20220509,1200,2700,2700,2695,2695,2510
20220509,1201,2695,2700,2695,2700,35657
20220509,1202,2700,2700,2695,2700,79915
20220509,1203,2700,2700,2695,2700,7874
20220509,1204,2695,2700,2695,2700,716493
20220509,1205,2700,2700,2700,2700,18716
20220509,1206,2700,2700,2690,2695,564758
20220509,1207,2690,2695,2690,2695,1266707
20220509,1208,2695,2700,2690,2700,658468
20220509,1209,2695,2700,2695,2700,47197
20220509,1210,2695,2700,2695,2700,96653
20220509,1211,2695,2700,2695,2700,133060
20220509,1212,2695,2700,2695,2695,204822
20220509,1213,2695,2700,2690,2700,101864
20220509,1214,2695,2700,2695,2700,6445
20220509,1215,2700,2700,2695,2700,25192
20220509,1216,2695,2700,2695,2700,3459
20220509,1217,2700,2700,2695,2700,7572
20220509,1218,2700,2700,2695,2700,29872
20220509,1219,2700,2700,2695,2700,13510
20220509,1220,2700,2700,2695,2700,443
20220509,1221,2700,2700,2695,2695,18896
20220509,1222,2700,2700,2695,2700,190915
20220509,1223,2695,2700,2695,2695,34368
20220509,1224,2700,2700,2695,2700,40508
20220509,1225,2695,2700,2695,2695,75178
20220509,1226,2700,2700,2695,2700,9890
20220509,1227,2695,2700,2695,2695,18119
20220509,1228,2695,2700,2695,2700,19728
20220509,1229,2695,2700,2695,2700,2276393
20220509,1230,2700,2705,2700,2705,386775
20220509,1231,2700,2705,2695,2695,195001
20220509,1232,2695,2705,2695,2700,351380
20220509,1233,2700,2700,2695,2700,115430
20220509,1234,2700,2700,2700,2700,60275
20220509,1235,2700,2700,2700,2700,106067
20220509,1236,2700,2700,2700,2700,2235
20220509,1237,2700,2700,2695,2700,6900
20220509,1238,2700,2700,2700,2700,135485
20220509,1239,2700,2700,2695,2700,24525
20220509,1240,2695,2700,2695,2700,70401
20220509,1241,2700,2700,2695,2700,14647
20220509,1242,2700,2700,2695,2695,5870
20220509,1243,2700,2700,2700,2700,5791
20220509,1244,2700,2705,2695,2705,127756
20220509,1245,2700,2700,2700,2700,233370
20220509,1246,2700,2700,2695,2700,352550
20220509,1247,2700,2700,2695,2700,99420
20220509,1248,2700,2705,2700,2700,35872
20220509,1249,2700,2705,2700,2700,34653
20220509,1250,2705,2705,2705,2705,421
20220509,1251,2705,2705,2700,2705,79542
20220509,1252,2700,2705,2700,2705,2392
20220509,1253,2705,2705,2700,2700,4143
20220509,1254,2705,2705,2700,2700,7505
20220509,1255,2700,2705,2700,2700,182618
20220509,1256,2700,2705,2700,2700,3463
20220509,1257,2700,2705,2700,2700,25497
20220509,1258,2700,2705,2700,2700,26841
20220509,1259,2700,2705,2700,2700,21868
20220509,1300,2700,2705,2700,2705,13153
20220509,1301,2705,2705,2700,2705,129923
20220509,1302,2705,2705,2700,2700,30515
20220509,1303,2700,2705,2700,2700,20894
20220509,1304,2700,2705,2700,2705,1871326
20220509,1305,2705,2710,2705,2710,45321
20220509,1306,2710,2710,2700,2705,495600
20220509,1307,2705,2710,2705,2705,152726
20220509,1308,2705,2710,2705,2705,245158
20220509,1309,2705,2710,2705,2705,271765
20220509,1310,2705,2705,2700,2705,19983
20220509,1311,2700,2710,2700,2705,226806
20220509,1312,2705,2710,2705,2705,54596
20220509,1313,2705,2710,2705,2705,82005
20220509,1314,2710,2710,2705,2705,35467
20220509,1315,2705,2710,2705,2710,13995
20220509,1316,2710,2710,2705,2710,7117
20220509,1317,2710,2710,2705,2710,1029727
20220509,1318,2710,2710,2705,2710,338572
20220509,1319,2710,2710,2705,2710,1259732
20220509,1320,2710,2715,2705,2710,575057
20220509,1321,2710,2710,2705,2710,11773
20220509,1322,2710,2710,2705,2705,148171
20220509,1323,2705,2710,2705,2710,729125
20220509,1324,2705,2715,2705,2710,295092
20220509,1325,2710,2715,2705,2710,724445
20220509,1326,2710,2715,2705,2710,77440
20220509,1327,2710,2710,2705,2710,28657
20220509,1328,2710,2710,2705,2705,11028
20220509,1329,2710,2710,2705,2705,29800
20220509,1330,2705,2710,2705,2705,9730
20220509,1331,2705,2710,2705,2710,16362
20220509,1332,2710,2710,2705,2705,5254
20220509,1333,2705,2710,2705,2710,3493
20220509,1334,2705,2710,2705,2710,11503
20220509,1335,2710,2710,2705,2710,3144
20220509,1336,2710,2710,2705,2710,39592
20220509,1337,2710,2710,2705,2705,29925
20220509,1338,2705,2710,2705,2710,10557
20220509,1339,2710,2710,2705,2710,16216
20220509,1340,2710,2710,2705,2710,10246
20220509,1341,2710,2710,2705,2710,5152
20220509,1342,2710,2710,2705,2705,75503
20220509,1343,2705,2710,2705,2705,17587
20220509,1344,2710,2710,2705,2705,12500
20220509,1345,2705,2710,2705,2705,10936
20220509,1346,2710,2710,2710,2710,4447
20220509,1347,2705,2710,2705,2710,5549
20220509,1348,2710,2710,2705,2710,17021
20220509,1349,2710,2715,2705,2715,766478
20220509,1350,2710,2715,2710,2715,8086
20220509,1351,2710,2710,2705,2710,389755
20220509,1352,2710,2715,2710,2715,8942
20220509,1353,2710,2715,2710,2715,134790
20220509,1354,2715,2715,2710,2715,295191
20220509,1355,2710,2720,2710,2715,2109812
20220509,1356,2720,2720,2715,2715,29173
20220509,1357,2715,2720,2715,2720,141076
20220509,1358,2720,2720,2715,2720,158993
20220509,1359,2715,2720,2715,2715,106914
20220509,1400,2720,2720,2715,2720,102176
20220509,1401,2715,2720,2715,2720,66276
20220509,1402,2720,2720,2715,2720,35503
20220509,1403,2715,2720,2715,2720,98693
20220509,1404,2715,2720,2715,2720,184233
20220509,1405,2715,2720,2715,2715,54936
20220509,1406,2720,2720,2715,2715,42060
20220509,1407,2720,2720,2715,2715,106867
20220509,1408,2715,2720,2715,2715,1852099
20220509,1409,2715,2720,2710,2715,583752
20220509,1410,2710,2720,2710,2715,890228
20220509,1411,2715,2720,2710,2720,492467
20220509,1412,2715,2720,2710,2715,280018
20220509,1413,2720,2720,2715,2715,11815
20220509,1414,2720,2720,2715,2720,46167
20220509,1415,2715,2720,2715,2720,105371
20220509,1416,2715,2720,2715,2715,5552
20220509,1417,2720,2720,2715,2715,18432
20220509,1418,2715,2720,2715,2715,19720
20220509,1419,2715,2720,2715,2720,44686
20220509,1420,2720,2720,2715,2720,74529
20220509,1421,2720,2720,2715,2715,12326
20220509,1422,2715,2720,2710,2715,828780
20220509,1423,2715,2720,2715,2715,430520
20220509,1424,2715,2715,2710,2715,241038
20220509,1425,2715,2715,2710,2715,414983
20220509,1426,2715,2720,2715,2720,35990
20220509,1427,2720,2720,2715,2720,32387
20220509,1428,2715,2720,2715,2720,34823
20220509,1429,2715,2720,2710,2720,278310
20220509,1430,2715,2720,2715,2715,12606
20220509,1431,2715,2720,2715,2720,191596
20220509,1432,2715,2720,2715,2715,1709733
20220509,1433,2715,2720,2710,2715,131495
20220509,1434,2715,2720,2710,2715,936743
20220509,1435,2720,2720,2715,2720,17186
20220509,1436,2720,2720,2715,2720,28187
20220509,1437,2720,2720,2715,2720,96743
20220509,1438,2715,2720,2715,2715,77157
20220509,1439,2720,2720,2715,2720,16898
20220509,1440,2715,2720,2715,2720,16296
20220509,1441,2715,2720,2715,2720,195369
20220509,1442,2720,2720,2715,2720,88456
20220509,1443,2715,2720,2715,2720,38397
20220509,1444,2720,2720,2715,2715,22271
20220509,1445,2715,2720,2715,2720,56105
20220509,1446,2715,2720,2715,2720,191412
20220509,1447,2715,2720,2715,2720,13185
20220509,1448,2715,2720,2715,2720,50587
20220509,1449,2715,2720,2715,2715,97247
20220509,1450,2720,2720,2715,2715,794711
20220509,1451,2720,2720,2715,2715,141879
20220509,1452,2720,2720,2715,2715,48800
20220509,1453,2715,2720,2715,2715,115425
20220509,1454,2715,2720,2715,2720,72842
20220509,1455,2720,2720,2715,2715,290144
20220509,1456,2715,2720,2715,2720,137970
20220509,1457,2720,2720,2715,2720,125137
20220509,1458,2720,2725,2715,2720,2078851
20220509,1459,2720,2725,2715,2720,411589
20220509,1500,2720,2725,2715,2720,351817
20220509,1501,2720,2725,2715,2720,205656
20220509,1502,2720,2720,2715,2720,21822
20220509,1503,2720,2720,2715,2715,41220
20220509,1504,2715,2720,2710,2710,1792260
20220509,1505,2715,2715,2710,2715,193514
20220509,1506,2715,2715,2710,2715,1086124
20220509,1507,2715,2720,2710,2710,265248
20220509,1508,2715,2715,2710,2715,66678
20220509,1509,2715,2715,2710,2715,47212
20220509,1510,2715,2715,2710,2715,9096
20220509,1511,2715,2715,2710,2715,62225
20220509,1512,2715,2715,2710,2710,36609
20220509,1513,2710,2715,2710,2710,86837
20220509,1514,2715,2715,2710,2715,69878
20220509,1515,2710,2715,2710,2710,180122
20220509,1516,2710,2715,2710,2710,281514
20220509,1517,2715,2715,2710,2715,234500
20220509,1518,2715,2715,2710,2710,107520
20220509,1519,2715,2715,2710,2715,116870
20220509,1520,2715,2715,2710,2715,221964
20220509,1530,2715,2715,2715,2715,1556422