날짜,시간,시가,고가,저가,종가,거래량
20220517,0901,2715,2715,2695,2700,5887967
20220517,0902,2700,2700,2690,2695,5893819
20220517,0903,2695,2700,2695,2700,1211160
20220517,0904,2700,2705,2695,2705,3852516
20220517,0905,2705,2705,2695,2700,1059512
20220517,0906,2700,2700,2695,2695,152761
20220517,0907,2695,2705,2695,2700,939907
20220517,0908,2700,2700,2695,2700,141596
20220517,0909,2700,2700,2695,2695,100360
20220517,0910,2700,2700,2695,2695,1817925
20220517,0911,2695,2695,2690,2695,278475
20220517,0912,2695,2695,2690,2690,151483
20220517,0913,2690,2695,2685,2690,2377095
20220517,0914,2690,2690,2680,2685,3427077
20220517,0915,2685,2690,2680,2685,1299747
20220517,0916,2685,2690,2680,2685,793254
20220517,0917,2685,2690,2680,2680,578798
20220517,0918,2685,2685,2675,2680,2334893
20220517,0919,2680,2680,2670,2675,2297627
20220517,0920,2670,2675,2670,2675,1955816
20220517,0921,2675,2675,2670,2675,196989
20220517,0922,2675,2680,2670,2675,1043637
20220517,0923,2675,2680,2670,2675,2567761
20220517,0924,2675,2685,2675,2685,495804
20220517,0925,2685,2685,2675,2680,497794
20220517,0926,2680,2685,2680,2680,1446560
20220517,0927,2685,2685,2680,2685,227278
20220517,0928,2680,2685,2680,2685,79431
20220517,0929,2685,2685,2675,2680,431589
20220517,0930,2680,2685,2675,2680,859202
20220517,0931,2680,2685,2675,2680,535490
20220517,0932,2685,2685,2680,2685,93133
20220517,0933,2680,2690,2680,2690,1791421
20220517,0934,2690,2695,2685,2690,1199993
20220517,0935,2690,2695,2690,2690,176526
20220517,0936,2695,2700,2690,2695,1604784
20220517,0937,2695,2700,2690,2690,1246882
20220517,0938,2690,2695,2685,2690,226831
20220517,0939,2690,2690,2685,2685,44218
20220517,0940,2685,2690,2685,2685,1966995
20220517,0941,2690,2690,2685,2690,25749
20220517,0942,2690,2690,2685,2685,56917
20220517,0943,2690,2690,2685,2690,860943
20220517,0944,2690,2690,2680,2680,2379067
20220517,0945,2680,2685,2675,2680,1986465
20220517,0946,2680,2685,2680,2680,15628
20220517,0947,2685,2685,2675,2685,613789
20220517,0948,2685,2685,2675,2680,999269
20220517,0949,2680,2680,2675,2675,54257
20220517,0950,2675,2680,2675,2680,368327
20220517,0951,2680,2680,2675,2680,299207
20220517,0952,2680,2680,2675,2680,346152
20220517,0953,2680,2680,2675,2675,75275
20220517,0954,2680,2680,2675,2680,37697
20220517,0955,2675,2680,2675,2675,59800
20220517,0956,2680,2685,2680,2685,1133808
20220517,0957,2685,2685,2680,2685,726544
20220517,0958,2685,2685,2680,2685,24603
20220517,0959,2685,2685,2680,2685,17031
20220517,1000,2685,2685,2680,2685,4813
20220517,1001,2685,2685,2675,2680,389706
20220517,1002,2680,2685,2675,2685,216394
20220517,1003,2680,2685,2680,2680,87585
20220517,1004,2685,2685,2680,2685,84116
20220517,1005,2685,2690,2685,2690,741789
20220517,1006,2685,2690,2685,2690,1563
20220517,1007,2690,2690,2685,2690,8462
20220517,1008,2690,2690,2685,2690,3456
20220517,1009,2690,2690,2685,2690,31397
20220517,1010,2690,2695,2690,2690,1183098
20220517,1011,2690,2690,2685,2685,398292
20220517,1012,2685,2685,2680,2685,67661
20220517,1013,2685,2685,2680,2680,4188
20220517,1014,2680,2685,2680,2685,45557
20220517,1015,2680,2685,2680,2685,232883
20220517,1016,2685,2690,2685,2690,252632
20220517,1017,2690,2690,2685,2690,1013647
20220517,1018,2690,2695,2690,2690,53337
20220517,1019,2695,2695,2685,2690,285403
20220517,1020,2690,2695,2690,2695,110349
20220517,1021,2695,2695,2690,2695,30482
20220517,1022,2695,2695,2690,2690,772182
20220517,1023,2690,2690,2690,2690,36887
20220517,1024,2690,2690,2685,2685,774567
20220517,1025,2685,2690,2685,2690,636788
20220517,1026,2690,2690,2690,2690,21107
20220517,1027,2690,2690,2685,2685,892722
20220517,1028,2685,2690,2680,2690,265498
20220517,1029,2685,2685,2685,2685,59247
20220517,1030,2685,2685,2680,2685,84177
20220517,1031,2685,2690,2685,2685,5702
20220517,1032,2685,2690,2680,2680,90003
20220517,1033,2685,2685,2680,2680,3100
20220517,1034,2685,2685,2680,2685,171237
20220517,1035,2685,2690,2680,2685,68073
20220517,1036,2680,2685,2675,2675,2420927
20220517,1037,2680,2680,2675,2680,20351
20220517,1038,2680,2680,2670,2670,2102703
20220517,1039,2675,2675,2670,2675,102282
20220517,1040,2675,2675,2670,2670,3156587
20220517,1041,2670,2675,2665,2670,1490507
20220517,1042,2675,2675,2670,2675,229337
20220517,1043,2675,2675,2670,2675,18846
20220517,1044,2675,2675,2670,2675,70093
20220517,1045,2670,2675,2670,2670,1935
20220517,1046,2675,2675,2670,2670,85565
20220517,1047,2675,2675,2670,2675,24636
20220517,1048,2670,2675,2670,2675,128941
20220517,1049,2675,2675,2670,2675,77141
20220517,1050,2675,2675,2670,2670,58259
20220517,1051,2675,2675,2670,2675,79237
20220517,1052,2670,2675,2670,2670,3159944
20220517,1053,2670,2675,2670,2670,562007
20220517,1054,2670,2675,2670,2670,1619822
20220517,1055,2670,2675,2665,2670,137388
20220517,1056,2670,2670,2665,2670,51890
20220517,1057,2670,2670,2665,2670,62794
20220517,1058,2665,2675,2665,2670,1239681
20220517,1059,2670,2675,2670,2675,142585
20220517,1100,2675,2675,2670,2675,24953
20220517,1101,2675,2675,2670,2675,27325
20220517,1102,2675,2680,2670,2680,1706450
20220517,1103,2680,2680,2675,2680,193974
20220517,1104,2680,2680,2675,2675,18102
20220517,1105,2675,2675,2670,2675,121073
20220517,1106,2675,2675,2670,2675,40624
20220517,1107,2675,2675,2675,2675,5748
20220517,1108,2675,2675,2675,2675,140958
20220517,1109,2675,2680,2670,2680,782889
20220517,1110,2680,2680,2675,2680,147440
20220517,1111,2675,2680,2675,2675,9907
20220517,1112,2675,2675,2670,2670,1446601
20220517,1113,2675,2675,2670,2670,39537
20220517,1114,2675,2675,2670,2675,53438
20220517,1115,2675,2680,2670,2675,146597
20220517,1116,2675,2675,2670,2675,4212
20220517,1117,2675,2675,2670,2675,310417
20220517,1118,2680,2680,2675,2675,3806
20220517,1119,2675,2675,2675,2675,125008
20220517,1120,2680,2680,2680,2680,14283
20220517,1121,2680,2685,2675,2680,1472049
20220517,1122,2680,2685,2680,2685,257954
20220517,1123,2685,2685,2680,2685,133442
20220517,1124,2680,2685,2680,2685,4046
20220517,1125,2680,2685,2680,2685,1829
20220517,1126,2685,2685,2680,2685,5937
20220517,1127,2680,2685,2680,2685,20324
20220517,1128,2685,2685,2680,2685,11385
20220517,1129,2685,2685,2680,2680,189757
20220517,1130,2680,2685,2680,2685,6294
20220517,1131,2685,2685,2680,2685,48620
20220517,1132,2685,2685,2680,2685,6530
20220517,1133,2685,2685,2680,2680,1867
20220517,1134,2685,2685,2680,2685,52863
20220517,1135,2685,2685,2680,2685,6854
20220517,1136,2685,2685,2680,2680,39400
20220517,1137,2680,2685,2680,2685,38308
20220517,1138,2680,2685,2680,2685,15662
20220517,1139,2685,2685,2680,2685,40654
20220517,1140,2685,2685,2685,2685,1889
20220517,1141,2685,2685,2680,2685,13033
20220517,1142,2680,2685,2680,2680,556553
20220517,1143,2680,2685,2680,2680,138284
20220517,1144,2680,2685,2680,2680,181507
20220517,1145,2685,2685,2675,2680,14902
20220517,1146,2680,2685,2680,2680,160719
20220517,1147,2680,2680,2675,2680,4257
20220517,1148,2680,2680,2675,2680,635
20220517,1149,2675,2685,2675,2680,93297
20220517,1150,2680,2680,2675,2680,22153
20220517,1151,2680,2680,2680,2680,893
20220517,1152,2680,2685,2680,2685,47173
20220517,1153,2685,2685,2680,2685,19229
20220517,1154,2680,2685,2680,2685,2440
20220517,1155,2685,2685,2680,2680,1957
20220517,1156,2680,2685,2680,2685,7119
20220517,1157,2685,2685,2685,2685,14539
20220517,1158,2685,2685,2675,2680,152300
20220517,1159,2680,2680,2675,2680,16828
20220517,1200,2680,2680,2675,2680,9513
20220517,1201,2680,2680,2675,2675,2116
20220517,1202,2680,2680,2675,2680,16937
20220517,1203,2680,2685,2680,2680,136011
20220517,1204,2680,2680,2675,2675,57219
20220517,1205,2680,2680,2675,2680,1755
20220517,1206,2680,2680,2675,2675,2450
20220517,1208,2680,2680,2680,2680,10
20220517,1209,2680,2680,2675,2680,6212
20220517,1210,2680,2680,2675,2680,5039
20220517,1211,2680,2680,2675,2680,7213
20220517,1212,2680,2680,2680,2680,3720
20220517,1213,2680,2680,2675,2680,12607
20220517,1214,2680,2680,2680,2680,43686
20220517,1215,2680,2680,2680,2680,13058
20220517,1216,2680,2680,2675,2680,1952
20220517,1217,2675,2680,2675,2680,32810
20220517,1218,2680,2680,2675,2680,8301
20220517,1219,2680,2680,2675,2680,48846
20220517,1220,2680,2680,2680,2680,4846
20220517,1221,2680,2680,2675,2680,706221
20220517,1222,2680,2685,2680,2680,41720
20220517,1223,2680,2680,2680,2680,8940
20220517,1224,2680,2680,2680,2680,43696
20220517,1225,2680,2680,2680,2680,14671
20220517,1226,2680,2680,2675,2675,59397
20220517,1227,2680,2680,2680,2680,312
20220517,1228,2680,2680,2680,2680,50121
20220517,1229,2675,2680,2675,2675,1321075
20220517,1230,2675,2675,2670,2675,59219
20220517,1231,2675,2680,2670,2680,143262
20220517,1232,2680,2680,2675,2675,143879
20220517,1233,2675,2680,2670,2680,162382
20220517,1234,2675,2680,2670,2675,119626
20220517,1235,2675,2675,2675,2675,31785
20220517,1236,2670,2675,2670,2675,45013
20220517,1237,2675,2680,2670,2680,219389
20220517,1238,2680,2680,2675,2680,1235
20220517,1239,2680,2680,2680,2680,2665
20220517,1240,2680,2680,2675,2680,63276
20220517,1241,2680,2680,2675,2680,3248
20220517,1242,2675,2680,2675,2680,3313
20220517,1243,2680,2680,2675,2675,211529
20220517,1244,2675,2675,2670,2675,14259
20220517,1245,2670,2675,2670,2675,2861
20220517,1246,2675,2680,2670,2675,510244
20220517,1247,2675,2675,2670,2670,9406
20220517,1248,2675,2675,2675,2675,15363
20220517,1249,2675,2675,2675,2675,1712
20220517,1250,2670,2675,2670,2675,3759
20220517,1251,2670,2675,2670,2675,49372
20220517,1252,2675,2675,2670,2675,2546
20220517,1253,2675,2675,2670,2675,26365
20220517,1254,2675,2675,2670,2675,7543
20220517,1255,2675,2675,2675,2675,6083
20220517,1256,2670,2675,2670,2675,3899
20220517,1257,2675,2675,2670,2670,82948
20220517,1258,2670,2675,2670,2675,6952
20220517,1259,2675,2675,2670,2675,14453
20220517,1300,2675,2675,2670,2675,5546
20220517,1301,2670,2675,2670,2675,20462
20220517,1302,2675,2675,2675,2675,236
20220517,1303,2675,2675,2670,2670,8141
20220517,1304,2675,2675,2670,2675,20572
20220517,1305,2675,2675,2670,2675,238
20220517,1306,2675,2675,2670,2670,79320
20220517,1307,2670,2670,2670,2670,1229141
20220517,1308,2670,2675,2670,2670,1567801
20220517,1309,2670,2670,2665,2670,26600
20220517,1310,2670,2670,2670,2670,14393
20220517,1311,2670,2670,2665,2670,64738
20220517,1312,2670,2670,2665,2665,10738
20220517,1313,2670,2670,2665,2665,3133986
20220517,1314,2665,2670,2665,2670,1084245
20220517,1315,2670,2670,2665,2670,311133
20220517,1316,2665,2670,2665,2670,14665
20220517,1317,2665,2670,2665,2670,742522
20220517,1318,2665,2670,2665,2665,29806
20220517,1319,2670,2670,2665,2670,27859
20220517,1320,2670,2670,2670,2670,15406
20220517,1321,2665,2670,2665,2670,49561
20220517,1322,2670,2670,2665,2670,11427
20220517,1323,2670,2670,2665,2670,31474
20220517,1324,2670,2670,2665,2670,3393
20220517,1325,2670,2670,2665,2670,24053
20220517,1326,2665,2670,2665,2670,14210
20220517,1327,2670,2670,2665,2670,85310
20220517,1328,2670,2670,2665,2670,7634
20220517,1329,2670,2670,2670,2670,6957
20220517,1330,2670,2670,2670,2670,6347
20220517,1331,2670,2670,2665,2670,38106
20220517,1332,2670,2670,2665,2670,14306
20220517,1333,2670,2670,2665,2670,50802
20220517,1334,2670,2670,2665,2670,2613
20220517,1335,2670,2670,2665,2670,7427
20220517,1336,2670,2670,2665,2670,84607
20220517,1337,2670,2670,2665,2665,68154
20220517,1338,2670,2670,2670,2670,39181
20220517,1339,2670,2670,2665,2670,21308
20220517,1340,2670,2670,2665,2670,33056
20220517,1341,2670,2670,2665,2665,3663
20220517,1342,2670,2670,2665,2670,22442
20220517,1343,2670,2670,2665,2670,611319
20220517,1344,2670,2670,2665,2665,204168
20220517,1345,2670,2670,2665,2670,10128
20220517,1346,2670,2670,2665,2670,13312
20220517,1347,2670,2670,2665,2670,5085
20220517,1348,2665,2675,2665,2675,249288
20220517,1349,2675,2675,2670,2675,7494
20220517,1350,2675,2675,2675,2675,1620
20220517,1351,2675,2675,2670,2675,1633
20220517,1352,2675,2675,2670,2675,18155
20220517,1353,2675,2675,2670,2675,5319
20220517,1354,2675,2675,2670,2675,11373
20220517,1355,2670,2675,2670,2675,5304
20220517,1356,2675,2675,2670,2675,75501
20220517,1357,2675,2675,2670,2675,8045
20220517,1358,2675,2675,2675,2675,443
20220517,1359,2675,2675,2670,2675,22095
20220517,1400,2675,2675,2675,2675,814
20220517,1401,2675,2675,2670,2675,69654
20220517,1402,2675,2675,2670,2675,2621
20220517,1403,2675,2675,2670,2670,1211612
20220517,1404,2670,2675,2670,2675,273585
20220517,1405,2670,2675,2670,2675,14059
20220517,1406,2675,2675,2665,2670,335266
20220517,1407,2675,2675,2670,2675,913302
20220517,1408,2670,2675,2670,2670,10950
20220517,1409,2675,2675,2670,2670,436238
20220517,1410,2670,2675,2670,2670,21318
20220517,1411,2670,2675,2670,2670,61214
20220517,1412,2670,2670,2665,2665,6855
20220517,1413,2670,2670,2665,2665,26169
20220517,1414,2670,2670,2665,2670,14588
20220517,1415,2670,2675,2670,2675,435041
20220517,1416,2675,2675,2670,2675,8576
20220517,1417,2675,2675,2670,2675,2466
20220517,1418,2675,2675,2675,2675,191
20220517,1419,2675,2675,2675,2675,2317
20220517,1420,2675,2675,2670,2675,2295
20220517,1421,2675,2675,2670,2675,316
20220517,1422,2675,2675,2670,2675,601
20220517,1423,2675,2675,2675,2675,1020
20220517,1424,2675,2675,2670,2675,1201
20220517,1425,2675,2675,2670,2675,40361
20220517,1426,2670,2675,2670,2675,9451
20220517,1427,2675,2675,2670,2675,50405
20220517,1428,2675,2675,2670,2675,5099
20220517,1429,2675,2675,2670,2675,7079
20220517,1430,2675,2675,2670,2675,5662
20220517,1431,2675,2675,2670,2675,139334
20220517,1432,2675,2675,2670,2675,9621
20220517,1433,2675,2675,2670,2675,2058
20220517,1434,2675,2675,2670,2675,130162
20220517,1435,2675,2675,2670,2675,4333
20220517,1436,2670,2675,2670,2670,29762
20220517,1437,2675,2675,2670,2675,14116
20220517,1438,2675,2675,2670,2675,3901
20220517,1439,2670,2675,2670,2675,19769
20220517,1440,2675,2675,2670,2675,1572
20220517,1441,2675,2675,2670,2675,46877
20220517,1442,2675,2675,2670,2675,1855815
20220517,1443,2675,2675,2675,2675,44138
20220517,1444,2675,2675,2670,2675,534853
20220517,1445,2675,2675,2670,2675,40233
20220517,1446,2675,2675,2670,2675,1484
20220517,1447,2675,2675,2670,2675,11234
20220517,1448,2675,2675,2670,2670,103429
20220517,1449,2670,2675,2670,2670,1190331
20220517,1450,2675,2675,2665,2670,1108788
20220517,1451,2670,2675,2665,2670,325653
20220517,1452,2675,2675,2670,2670,75979
20220517,1453,2670,2670,2665,2670,42382
20220517,1454,2670,2675,2670,2675,218719
20220517,1455,2670,2675,2670,2675,1711
20220517,1456,2675,2675,2670,2670,9419
20220517,1457,2675,2675,2670,2670,16063
20220517,1458,2670,2675,2670,2675,29655
20220517,1459,2675,2675,2670,2675,31811
20220517,1500,2675,2675,2665,2670,447089
20220517,1501,2670,2675,2670,2675,464734
20220517,1502,2670,2675,2670,2675,243630
20220517,1503,2670,2675,2670,2675,21551
20220517,1504,2670,2670,2665,2670,375739
20220517,1505,2670,2670,2660,2670,2559940
20220517,1506,2665,2670,2665,2665,17670
20220517,1507,2665,2670,2665,2670,18187
20220517,1508,2665,2670,2665,2670,61383
20220517,1509,2665,2670,2665,2665,57287
20220517,1510,2665,2670,2665,2665,22767
20220517,1511,2665,2670,2660,2665,2121386
20220517,1512,2665,2665,2660,2665,43956
20220517,1513,2665,2665,2660,2665,73302
20220517,1514,2660,2665,2660,2665,229353
20220517,1515,2665,2665,2660,2665,55434
20220517,1516,2660,2665,2660,2665,74386
20220517,1517,2665,2665,2660,2660,63862
20220517,1518,2665,2665,2660,2665,122538
20220517,1519,2660,2665,2660,2665,125613
20220517,1520,2665,2665,2660,2665,191259
20220517,1530,2665,2665,2665,2665,2673918