날짜,시간,시가,고가,저가,종가,거래량
20220510,0901,2755,2755,2750,2755,6285517
20220510,0902,2750,2755,2745,2750,9179314
20220510,0903,2750,2755,2745,2755,4274324
20220510,0904,2755,2755,2745,2750,5452354
20220510,0905,2750,2750,2745,2750,1421002
20220510,0906,2750,2760,2745,2755,2975884
20220510,0907,2755,2760,2750,2755,1879671
20220510,0908,2755,2765,2750,2765,3668905
20220510,0909,2765,2770,2760,2770,1711260
20220510,0910,2765,2770,2760,2770,1085638
20220510,0911,2770,2780,2765,2780,3802778
20220510,0912,2780,2780,2770,2775,6265419
20220510,0913,2780,2785,2775,2785,3448545
20220510,0914,2785,2790,2780,2790,2235566
20220510,0915,2790,2795,2785,2795,3354678
20220510,0916,2795,2800,2790,2800,4352365
20220510,0917,2800,2815,2800,2810,4460291
20220510,0918,2810,2810,2800,2805,2908555
20220510,0919,2805,2810,2805,2805,708250
20220510,0920,2810,2815,2805,2815,3093842
20220510,0921,2815,2820,2810,2815,2512216
20220510,0922,2820,2820,2810,2815,1686653
20220510,0923,2810,2820,2810,2815,1257580
20220510,0924,2820,2820,2810,2810,899301
20220510,0925,2810,2820,2805,2815,4792008
20220510,0926,2815,2820,2810,2815,656991
20220510,0927,2810,2820,2810,2810,1575379
20220510,0928,2815,2820,2810,2810,524190
20220510,0929,2810,2820,2810,2815,1544178
20220510,0930,2820,2820,2815,2815,270588
20220510,0931,2815,2820,2815,2815,115214
20220510,0932,2815,2820,2810,2810,455325
20220510,0933,2810,2820,2810,2810,1972939
20220510,0934,2815,2820,2810,2810,1668003
20220510,0935,2815,2815,2805,2805,1198658
20220510,0936,2805,2815,2805,2810,1326305
20220510,0937,2810,2810,2805,2805,416548
20220510,0938,2805,2815,2805,2810,1015662
20220510,0939,2815,2815,2810,2815,98463
20220510,0940,2810,2815,2810,2815,1371531
20220510,0941,2810,2815,2810,2815,956334
20220510,0942,2815,2825,2810,2820,3793102
20220510,0943,2820,2820,2815,2820,391839
20220510,0944,2815,2820,2815,2820,248832
20220510,0945,2820,2820,2815,2815,36193
20220510,0946,2815,2820,2815,2820,84506
20220510,0947,2820,2820,2815,2820,44553
20220510,0948,2820,2820,2815,2820,57189
20220510,0949,2815,2825,2815,2825,1463496
20220510,0950,2825,2825,2820,2820,1401346
20220510,0951,2820,2820,2815,2820,59286
20220510,0952,2820,2820,2815,2815,88921
20220510,0953,2820,2820,2815,2820,654089
20220510,0954,2820,2825,2820,2825,200452
20220510,0955,2825,2825,2820,2825,175235
20220510,0956,2825,2825,2815,2820,1148338
20220510,0957,2820,2825,2820,2820,315342
20220510,0958,2825,2825,2820,2820,50231
20220510,0959,2825,2825,2820,2825,296772
20220510,1000,2820,2825,2815,2820,1035642
20220510,1001,2815,2820,2815,2820,779840
20220510,1002,2825,2825,2820,2820,251730
20220510,1003,2820,2825,2815,2820,286281
20220510,1004,2820,2825,2815,2820,395864
20220510,1005,2820,2825,2815,2815,193732
20220510,1006,2820,2825,2815,2815,112140
20220510,1007,2815,2820,2815,2815,61654
20220510,1008,2815,2820,2815,2815,165795
20220510,1009,2820,2820,2810,2810,926920
20220510,1010,2810,2815,2810,2810,633112
20220510,1011,2810,2815,2810,2810,140843
20220510,1012,2815,2820,2810,2820,1612073
20220510,1013,2815,2820,2810,2820,177301
20220510,1014,2820,2820,2815,2815,45149
20220510,1015,2820,2820,2810,2810,287337
20220510,1016,2810,2815,2810,2815,28990
20220510,1017,2810,2820,2810,2815,924148
20220510,1018,2810,2815,2810,2815,132917
20220510,1019,2810,2815,2810,2810,194521
20220510,1020,2810,2815,2810,2810,144856
20220510,1021,2810,2815,2810,2810,609862
20220510,1022,2810,2815,2810,2810,226037
20220510,1023,2810,2820,2810,2815,3432871
20220510,1024,2810,2820,2810,2815,513803
20220510,1025,2820,2820,2815,2820,31804
20220510,1026,2820,2820,2815,2815,46564
20220510,1027,2815,2820,2810,2815,1037180
20220510,1028,2820,2820,2815,2815,837997
20220510,1029,2815,2820,2815,2815,72758
20220510,1030,2815,2820,2815,2815,20348
20220510,1031,2815,2820,2815,2815,58358
20220510,1032,2815,2820,2815,2815,24384
20220510,1033,2815,2820,2815,2815,18864
20220510,1034,2815,2820,2810,2810,440576
20220510,1035,2810,2820,2810,2810,830796
20220510,1036,2815,2820,2810,2815,683690
20220510,1037,2810,2820,2810,2815,301822
20220510,1038,2815,2820,2815,2815,265932
20220510,1039,2815,2815,2810,2810,257555
20220510,1040,2810,2815,2810,2810,16287
20220510,1041,2810,2815,2800,2805,2735354
20220510,1042,2805,2805,2800,2800,211982
20220510,1043,2800,2805,2800,2800,376208
20220510,1044,2800,2805,2800,2800,220444
20220510,1045,2805,2805,2795,2800,1359270
20220510,1046,2800,2810,2800,2805,1020131
20220510,1047,2805,2810,2805,2805,32928
20220510,1048,2805,2810,2805,2805,40802
20220510,1049,2810,2810,2800,2805,794052
20220510,1050,2805,2810,2800,2800,368827
20220510,1051,2800,2805,2800,2800,68254
20220510,1052,2800,2805,2795,2795,688910
20220510,1053,2800,2805,2795,2795,688551
20220510,1054,2800,2800,2795,2795,78016
20220510,1055,2795,2800,2795,2795,131821
20220510,1056,2800,2800,2790,2795,3073991
20220510,1057,2795,2800,2795,2795,286284
20220510,1058,2795,2800,2795,2795,179403
20220510,1059,2800,2800,2790,2790,1014329
20220510,1100,2790,2800,2790,2795,448901
20220510,1101,2795,2800,2790,2795,189916
20220510,1102,2795,2800,2795,2800,50316
20220510,1103,2800,2800,2795,2795,293790
20220510,1104,2795,2800,2790,2795,220962
20220510,1105,2795,2795,2790,2795,199713
20220510,1106,2795,2800,2790,2795,458925
20220510,1107,2795,2795,2790,2790,853672
20220510,1108,2790,2795,2790,2790,127326
20220510,1109,2790,2795,2790,2790,116259
20220510,1110,2795,2795,2785,2785,1359906
20220510,1111,2785,2790,2785,2790,315445
20220510,1112,2785,2790,2785,2790,194821
20220510,1113,2785,2790,2785,2790,153752
20220510,1114,2785,2790,2785,2785,49693
20220510,1115,2790,2795,2785,2790,1557246
20220510,1116,2790,2795,2790,2795,148267
20220510,1117,2795,2795,2790,2795,33878
20220510,1118,2790,2795,2790,2795,80449
20220510,1119,2790,2795,2790,2795,12253
20220510,1120,2790,2795,2790,2790,30029
20220510,1121,2790,2795,2785,2785,554898
20220510,1122,2785,2790,2785,2785,18820
20220510,1123,2785,2790,2785,2790,56783
20220510,1124,2785,2790,2785,2785,30818
20220510,1125,2785,2790,2785,2785,94455
20220510,1126,2785,2790,2785,2790,422454
20220510,1127,2785,2790,2785,2785,171178
20220510,1128,2790,2790,2780,2785,701721
20220510,1129,2780,2780,2770,2775,1859845
20220510,1130,2775,2780,2770,2770,819228
20220510,1131,2770,2780,2770,2775,935278
20220510,1132,2770,2775,2770,2775,170833
20220510,1133,2775,2780,2770,2780,868178
20220510,1134,2780,2780,2775,2775,181351
20220510,1135,2775,2780,2775,2775,53200
20220510,1136,2780,2780,2775,2780,739071
20220510,1137,2780,2780,2775,2775,273206
20220510,1138,2775,2780,2775,2775,1005301
20220510,1139,2775,2780,2775,2775,48090
20220510,1140,2775,2775,2770,2770,207334
20220510,1141,2770,2775,2770,2775,80666
20220510,1142,2775,2780,2770,2775,203146
20220510,1143,2775,2780,2775,2775,53326
20220510,1144,2775,2780,2775,2780,53000
20220510,1145,2780,2780,2775,2780,45941
20220510,1146,2780,2780,2775,2775,56805
20220510,1147,2780,2780,2775,2780,30376
20220510,1148,2780,2780,2775,2775,12452
20220510,1149,2780,2780,2775,2780,40494
20220510,1150,2775,2780,2775,2780,21653
20220510,1151,2775,2780,2770,2770,660500
20220510,1152,2775,2775,2770,2770,78888
20220510,1153,2775,2780,2775,2780,286409
20220510,1154,2775,2780,2775,2775,11891
20220510,1155,2775,2780,2770,2770,207609
20220510,1156,2770,2780,2770,2780,148746
20220510,1157,2775,2780,2770,2775,468651
20220510,1158,2775,2775,2770,2775,333025
20220510,1159,2775,2775,2770,2775,12228
20220510,1200,2770,2780,2770,2780,160834
20220510,1201,2775,2775,2770,2770,39089
20220510,1202,2775,2775,2770,2770,74252
20220510,1203,2775,2775,2770,2775,37459
20220510,1204,2770,2780,2770,2775,229792
20220510,1205,2775,2775,2770,2775,131762
20220510,1206,2775,2775,2770,2775,24762
20220510,1207,2775,2775,2770,2775,57854
20220510,1208,2775,2775,2770,2770,120881
20220510,1209,2775,2775,2770,2775,33570
20220510,1210,2775,2775,2770,2770,46230
20220510,1211,2770,2775,2770,2770,95862
20220510,1212,2775,2775,2770,2770,31795
20220510,1213,2775,2775,2770,2775,186760
20220510,1214,2770,2775,2770,2775,51989
20220510,1215,2770,2775,2770,2775,27243
20220510,1216,2770,2775,2770,2770,58481
20220510,1217,2770,2775,2770,2775,54213
20220510,1218,2775,2775,2770,2770,20521
20220510,1219,2770,2775,2770,2770,358363
20220510,1220,2770,2775,2770,2775,35235
20220510,1221,2775,2775,2770,2770,23997
20220510,1222,2775,2775,2770,2775,119164
20220510,1223,2770,2775,2770,2775,39919
20220510,1224,2775,2775,2770,2770,204563
20220510,1225,2775,2775,2770,2775,208840
20220510,1226,2775,2775,2770,2770,68810
20220510,1227,2775,2775,2770,2775,311383
20220510,1228,2775,2775,2770,2770,112267
20220510,1229,2770,2775,2770,2770,22507
20220510,1230,2770,2775,2770,2775,28592
20220510,1231,2770,2775,2770,2775,50069
20220510,1232,2775,2775,2770,2775,40759
20220510,1233,2775,2775,2770,2770,1772690
20220510,1234,2770,2775,2765,2770,526413
20220510,1235,2770,2770,2765,2765,111457
20220510,1236,2765,2770,2765,2770,273318
20220510,1237,2765,2770,2765,2765,49726
20220510,1238,2765,2770,2765,2765,87745
20220510,1239,2765,2770,2760,2765,3074066
20220510,1240,2765,2765,2760,2760,351629
20220510,1241,2765,2765,2760,2760,260115
20220510,1242,2765,2765,2760,2760,114170
20220510,1243,2765,2770,2760,2760,1552752
20220510,1244,2760,2765,2760,2760,90172
20220510,1245,2760,2765,2760,2765,134178
20220510,1246,2765,2765,2760,2765,22496
20220510,1247,2765,2765,2760,2760,110487
20220510,1248,2760,2765,2760,2765,175053
20220510,1249,2760,2765,2755,2760,1484671
20220510,1250,2760,2760,2755,2760,568719
20220510,1251,2760,2760,2750,2755,1300395
20220510,1252,2755,2760,2750,2750,1379942
20220510,1253,2750,2755,2750,2750,119594
20220510,1254,2750,2755,2750,2755,666767
20220510,1255,2750,2755,2745,2750,1963751
20220510,1256,2750,2755,2745,2755,545253
20220510,1257,2750,2755,2750,2755,358466
20220510,1258,2755,2755,2750,2750,83823
20220510,1259,2755,2755,2750,2750,345559
20220510,1300,2750,2755,2750,2755,37967
20220510,1301,2750,2755,2750,2755,156498
20220510,1302,2750,2755,2750,2750,38783
20220510,1303,2750,2755,2750,2755,191947
20220510,1304,2755,2755,2750,2750,47422
20220510,1305,2750,2755,2750,2750,48738
20220510,1306,2755,2755,2750,2755,54562
20220510,1307,2755,2755,2750,2755,316917
20220510,1308,2750,2760,2750,2755,1090950
20220510,1309,2760,2760,2755,2760,63151
20220510,1310,2760,2760,2755,2760,1038234
20220510,1311,2760,2760,2755,2760,137055
20220510,1312,2755,2760,2755,2760,31507
20220510,1313,2760,2760,2750,2750,1013975
20220510,1314,2750,2760,2750,2755,333065
20220510,1315,2755,2760,2755,2755,440469
20220510,1316,2755,2760,2755,2760,12649
20220510,1317,2760,2760,2755,2760,363178
20220510,1318,2755,2760,2755,2755,32082
20220510,1319,2755,2760,2755,2755,19865
20220510,1320,2760,2760,2755,2755,87816
20220510,1321,2760,2760,2755,2755,61192
20220510,1322,2755,2755,2750,2750,1650682
20220510,1323,2750,2755,2750,2750,235087
20220510,1324,2750,2755,2750,2750,145818
20220510,1325,2750,2755,2750,2750,14180
20220510,1326,2755,2755,2750,2750,51952
20220510,1327,2750,2755,2750,2750,32762
20220510,1328,2750,2755,2750,2750,159166
20220510,1329,2750,2755,2750,2750,135411
20220510,1330,2750,2755,2750,2750,42789
20220510,1331,2750,2755,2750,2755,10226
20220510,1332,2750,2755,2750,2755,6357
20220510,1333,2750,2755,2750,2750,22307
20220510,1334,2755,2755,2750,2755,5099
20220510,1335,2755,2755,2750,2750,324708
20220510,1336,2755,2760,2750,2760,858819
20220510,1337,2755,2760,2750,2750,695672
20220510,1338,2755,2755,2750,2755,306466
20220510,1339,2755,2755,2750,2755,32986
20220510,1340,2755,2755,2750,2755,64307
20220510,1341,2755,2755,2750,2750,58943
20220510,1342,2755,2755,2750,2755,132586
20220510,1343,2755,2760,2750,2755,351315
20220510,1344,2755,2760,2755,2760,8764
20220510,1345,2760,2760,2755,2760,17783
20220510,1346,2760,2760,2755,2755,70338
20220510,1347,2755,2760,2755,2755,39660
20220510,1348,2755,2760,2755,2755,682099
20220510,1349,2755,2760,2750,2755,238166
20220510,1350,2755,2760,2755,2760,45488
20220510,1351,2760,2760,2755,2755,68536
20220510,1352,2755,2760,2755,2755,58398
20220510,1353,2760,2760,2755,2755,92360
20220510,1354,2755,2765,2755,2760,1219104
20220510,1355,2755,2765,2755,2765,501380
20220510,1356,2765,2765,2760,2765,39921
20220510,1357,2765,2765,2755,2760,337673
20220510,1358,2755,2760,2755,2755,22163
20220510,1359,2755,2760,2755,2760,51504
20220510,1400,2760,2760,2755,2760,28990
20220510,1401,2760,2760,2755,2755,13101
20220510,1402,2755,2760,2750,2755,743530
20220510,1403,2755,2755,2750,2755,10418
20220510,1404,2755,2755,2750,2750,169810
20220510,1405,2750,2755,2750,2750,25572
20220510,1406,2750,2755,2745,2750,1199303
20220510,1407,2750,2750,2745,2750,96200
20220510,1408,2745,2755,2745,2745,401470
20220510,1409,2745,2750,2740,2740,1934341
20220510,1410,2745,2745,2740,2745,126372
20220510,1411,2740,2745,2740,2740,337315
20220510,1412,2740,2740,2735,2735,1123057
20220510,1413,2735,2740,2730,2735,4129789
20220510,1414,2735,2740,2735,2735,209546
20220510,1415,2735,2740,2735,2735,203905
20220510,1416,2735,2745,2735,2740,1175020
20220510,1417,2740,2745,2740,2740,31653
20220510,1418,2745,2745,2740,2745,20823
20220510,1419,2745,2745,2735,2735,783097
20220510,1420,2735,2745,2735,2740,675871
20220510,1421,2740,2745,2740,2745,311459
20220510,1422,2740,2745,2740,2745,15194
20220510,1423,2740,2750,2740,2750,1198331
20220510,1424,2750,2750,2745,2750,24809
20220510,1425,2745,2750,2745,2750,68062
20220510,1426,2750,2750,2745,2745,67015
20220510,1427,2745,2750,2740,2740,192254
20220510,1428,2740,2745,2740,2745,12848
20220510,1429,2740,2745,2735,2740,442762
20220510,1430,2735,2745,2735,2740,223471
20220510,1431,2740,2745,2735,2740,161532
20220510,1432,2740,2740,2735,2740,304400
20220510,1433,2735,2740,2730,2735,1401654
20220510,1434,2735,2740,2730,2735,1192773
20220510,1435,2740,2740,2735,2740,20922
20220510,1436,2735,2740,2735,2740,22712
20220510,1437,2735,2740,2735,2740,204253
20220510,1438,2735,2740,2735,2735,226703
20220510,1439,2735,2740,2730,2740,757789
20220510,1440,2740,2740,2730,2735,1398994
20220510,1441,2735,2735,2730,2735,89037
20220510,1442,2735,2740,2730,2740,1265974
20220510,1443,2735,2740,2735,2740,222180
20220510,1444,2735,2740,2730,2735,1186371
20220510,1445,2735,2740,2730,2730,510008
20220510,1446,2730,2735,2730,2730,106319
20220510,1447,2730,2735,2730,2735,192006
20220510,1448,2735,2735,2730,2735,126795
20220510,1449,2730,2735,2730,2730,72700
20220510,1450,2730,2735,2730,2730,66895
20220510,1451,2730,2735,2730,2735,171799
20220510,1452,2735,2735,2730,2730,147237
20220510,1453,2735,2740,2730,2735,2432517
20220510,1454,2735,2740,2735,2735,243411
20220510,1455,2740,2740,2735,2740,129372
20220510,1456,2740,2740,2735,2740,737839
20220510,1457,2740,2745,2735,2740,1568492
20220510,1458,2735,2740,2735,2735,33504
20220510,1459,2740,2740,2735,2740,43450
20220510,1500,2735,2740,2735,2735,66172
20220510,1501,2740,2745,2735,2740,1095618
20220510,1502,2745,2745,2740,2740,27130
20220510,1503,2740,2745,2740,2740,546921
20220510,1504,2740,2745,2740,2745,540281
20220510,1505,2745,2745,2735,2740,532621
20220510,1506,2745,2745,2735,2735,333763
20220510,1507,2740,2745,2735,2745,630282
20220510,1508,2745,2745,2740,2740,37616
20220510,1509,2745,2745,2735,2735,89924
20220510,1510,2735,2745,2735,2740,533871
20220510,1511,2740,2745,2735,2740,482050
20220510,1512,2740,2745,2735,2740,435725
20220510,1513,2740,2745,2735,2740,240638
20220510,1514,2745,2745,2740,2740,639938
20220510,1515,2735,2740,2735,2740,205555
20220510,1516,2740,2745,2735,2745,764113
20220510,1517,2740,2745,2735,2740,276141
20220510,1518,2735,2740,2735,2735,70325
20220510,1519,2735,2745,2735,2740,1934318
20220510,1520,2745,2745,2735,2740,2642099
20220510,1530,2740,2740,2740,2740,3334040