날짜,시간,시가,고가,저가,종가,거래량
20220602,0901,2590,2595,2585,2590,3300617
20220602,0902,2590,2600,2590,2600,5901379
20220602,0903,2600,2605,2595,2600,1091134
20220602,0904,2605,2610,2600,2605,4570541
20220602,0905,2600,2610,2600,2605,2824654
20220602,0906,2605,2605,2600,2600,1846660
20220602,0907,2605,2610,2600,2605,1073856
20220602,0908,2605,2610,2605,2605,214398
20220602,0909,2610,2615,2605,2615,4799291
20220602,0910,2610,2615,2605,2605,899568
20220602,0911,2610,2610,2605,2605,85405
20220602,0912,2610,2610,2605,2610,57873
20220602,0913,2605,2610,2605,2605,197269
20220602,0914,2605,2610,2600,2605,1207950
20220602,0915,2605,2610,2600,2605,300177
20220602,0916,2605,2610,2605,2605,41362
20220602,0917,2610,2610,2605,2605,259323
20220602,0918,2605,2610,2605,2610,327628
20220602,0919,2610,2610,2605,2610,48044
20220602,0920,2610,2610,2600,2600,797099
20220602,0921,2600,2605,2600,2605,1300512
20220602,0922,2600,2605,2600,2600,41810
20220602,0923,2600,2605,2600,2605,631138
20220602,0924,2605,2605,2600,2605,559245
20220602,0925,2605,2605,2595,2595,1298159
20220602,0926,2595,2600,2595,2595,166189
20220602,0927,2600,2600,2595,2595,1036654
20220602,0928,2595,2600,2595,2595,229962
20220602,0929,2595,2605,2595,2600,1591263
20220602,0930,2600,2605,2600,2605,248966
20220602,0931,2600,2610,2600,2610,2110563
20220602,0932,2610,2610,2605,2605,252570
20220602,0933,2610,2610,2605,2605,180073
20220602,0934,2610,2615,2605,2610,3302723
20220602,0935,2610,2615,2610,2615,58726
20220602,0936,2610,2615,2610,2610,66640
20220602,0937,2610,2615,2610,2610,68749
20220602,0938,2615,2615,2610,2610,659545
20220602,0939,2610,2615,2610,2610,529912
20220602,0940,2610,2610,2605,2605,80376
20220602,0941,2605,2610,2605,2605,86793
20220602,0942,2605,2615,2605,2610,1141788
20220602,0943,2610,2610,2605,2610,247736
20220602,0944,2610,2610,2605,2605,63178
20220602,0945,2605,2610,2605,2605,606021
20220602,0946,2610,2610,2605,2610,777073
20220602,0947,2610,2615,2605,2610,1774204
20220602,0948,2610,2610,2605,2605,32585
20220602,0949,2605,2610,2605,2605,12899
20220602,0950,2610,2610,2605,2605,24821
20220602,0951,2605,2610,2605,2605,133385
20220602,0952,2605,2610,2605,2610,16772
20220602,0953,2610,2610,2605,2610,15148
20220602,0954,2610,2615,2605,2610,1271045
20220602,0955,2610,2615,2610,2615,1530019
20220602,0956,2615,2615,2610,2615,30169
20220602,0957,2610,2615,2610,2615,16995
20220602,0958,2610,2615,2610,2615,11420
20220602,0959,2610,2615,2610,2615,17706
20220602,1000,2610,2615,2610,2615,925479
20220602,1001,2615,2620,2610,2615,3227939
20220602,1002,2620,2620,2615,2615,92348
20220602,1003,2615,2620,2615,2615,25196
20220602,1004,2620,2625,2615,2620,2803689
20220602,1005,2620,2620,2615,2615,806621
20220602,1006,2615,2620,2615,2615,29831
20220602,1007,2615,2620,2610,2610,680495
20220602,1008,2615,2620,2610,2620,80972
20220602,1009,2620,2620,2610,2610,569973
20220602,1010,2610,2615,2610,2615,4218
20220602,1011,2610,2615,2610,2610,17914
20220602,1012,2610,2615,2610,2615,9014
20220602,1013,2610,2615,2610,2615,2416
20220602,1014,2615,2615,2610,2615,13982
20220602,1015,2615,2615,2610,2610,121961
20220602,1016,2610,2615,2610,2615,173671
20220602,1017,2615,2615,2610,2615,48173
20220602,1018,2615,2615,2610,2610,15004
20220602,1019,2615,2615,2610,2610,1418
20220602,1020,2610,2615,2610,2610,1103827
20220602,1021,2610,2610,2605,2605,20442
20220602,1022,2610,2610,2605,2610,192209
20220602,1023,2610,2615,2605,2610,573244
20220602,1024,2610,2610,2605,2605,4515
20220602,1025,2610,2615,2610,2615,96294
20220602,1026,2610,2615,2610,2615,6072
20220602,1027,2610,2615,2605,2610,116575
20220602,1028,2610,2610,2610,2610,151954
20220602,1029,2610,2610,2605,2605,2863
20220602,1030,2610,2610,2605,2605,12546
20220602,1031,2610,2610,2605,2610,4495
20220602,1032,2605,2610,2605,2605,12134
20220602,1033,2610,2615,2605,2610,174104
20220602,1034,2610,2615,2605,2615,73378
20220602,1035,2615,2615,2610,2615,17807
20220602,1036,2610,2615,2610,2615,7401
20220602,1037,2615,2620,2610,2615,1041981
20220602,1038,2620,2620,2610,2615,375725
20220602,1039,2615,2615,2610,2610,61875
20220602,1040,2615,2615,2610,2615,98611
20220602,1041,2615,2620,2610,2615,275399
20220602,1042,2615,2620,2615,2615,105528
20220602,1043,2620,2620,2615,2615,25294
20220602,1044,2620,2620,2615,2615,203354
20220602,1045,2615,2620,2615,2620,42650
20220602,1046,2620,2620,2615,2615,26501
20220602,1047,2620,2620,2610,2620,132032
20220602,1048,2615,2615,2610,2615,543377
20220602,1049,2610,2615,2610,2615,6201
20220602,1050,2615,2615,2610,2610,313630
20220602,1051,2610,2610,2610,2610,159125
20220602,1052,2610,2615,2610,2610,7013
20220602,1053,2610,2615,2610,2610,56686
20220602,1054,2610,2610,2605,2610,606756
20220602,1055,2610,2610,2610,2610,137906
20220602,1056,2610,2615,2610,2610,3152
20220602,1057,2610,2615,2610,2615,20527
20220602,1058,2615,2615,2610,2615,634807
20220602,1059,2615,2620,2615,2615,382740
20220602,1100,2615,2620,2615,2615,57957
20220602,1101,2615,2620,2615,2620,39545
20220602,1102,2620,2620,2615,2615,11015
20220602,1103,2615,2625,2615,2620,1934613
20220602,1104,2620,2625,2620,2620,35166
20220602,1105,2620,2625,2620,2620,637381
20220602,1106,2620,2625,2615,2625,53995
20220602,1107,2620,2620,2620,2620,12710
20220602,1108,2620,2620,2615,2620,200283
20220602,1109,2620,2620,2615,2620,7342
20220602,1110,2620,2620,2620,2620,1853
20220602,1111,2615,2620,2615,2620,14204
20220602,1112,2620,2620,2620,2620,19809
20220602,1113,2620,2620,2615,2615,10227
20220602,1114,2615,2620,2615,2615,11054
20220602,1115,2615,2620,2615,2620,2032
20220602,1116,2615,2620,2615,2615,12645
20220602,1117,2615,2620,2615,2615,47219
20220602,1118,2615,2615,2610,2615,515594
20220602,1119,2615,2620,2610,2615,67131
20220602,1120,2615,2615,2610,2615,9244
20220602,1121,2615,2615,2610,2615,7845
20220602,1122,2610,2615,2610,2610,13498
20220602,1123,2615,2620,2610,2620,147144
20220602,1124,2615,2615,2615,2615,125999
20220602,1125,2615,2615,2610,2615,7065
20220602,1126,2610,2615,2610,2610,1198416
20220602,1127,2610,2610,2610,2610,71120
20220602,1128,2610,2615,2610,2610,533129
20220602,1129,2610,2615,2610,2615,21974
20220602,1130,2610,2615,2610,2610,99
20220602,1131,2610,2615,2610,2615,4479
20220602,1132,2610,2615,2610,2610,4072
20220602,1133,2610,2615,2610,2610,285391
20220602,1134,2605,2610,2605,2610,51768
20220602,1135,2610,2610,2610,2610,27010
20220602,1136,2610,2610,2610,2610,186781
20220602,1137,2610,2615,2610,2610,40380
20220602,1138,2610,2610,2610,2610,209905
20220602,1139,2610,2615,2610,2610,3036
20220602,1140,2610,2610,2610,2610,13851
20220602,1141,2610,2615,2610,2610,11162
20220602,1142,2610,2615,2610,2610,3612
20220602,1143,2610,2615,2610,2615,422
20220602,1144,2615,2615,2610,2615,54776
20220602,1145,2615,2615,2610,2610,2261
20220602,1146,2610,2615,2610,2615,1001661
20220602,1147,2615,2620,2615,2620,5939
20220602,1148,2615,2620,2615,2615,388279
20220602,1149,2615,2615,2610,2615,8233
20220602,1150,2610,2615,2610,2610,22418
20220602,1151,2610,2615,2610,2610,3206
20220602,1152,2610,2610,2610,2610,70
20220602,1153,2615,2615,2610,2615,3293
20220602,1154,2615,2615,2615,2615,11139
20220602,1155,2610,2610,2610,2610,175
20220602,1156,2610,2610,2610,2610,32175
20220602,1157,2615,2615,2610,2610,3732
20220602,1158,2610,2615,2610,2615,879135
20220602,1159,2615,2620,2610,2615,118374
20220602,1200,2620,2620,2615,2620,61928
20220602,1201,2615,2620,2615,2620,583
20220602,1202,2615,2620,2610,2615,74874
20220602,1203,2615,2615,2610,2615,2458
20220602,1204,2615,2615,2610,2615,2577
20220602,1205,2615,2615,2610,2610,7488
20220602,1206,2610,2615,2610,2615,3115
20220602,1207,2615,2615,2615,2615,1280
20220602,1208,2615,2615,2615,2615,540
20220602,1209,2615,2615,2615,2615,2052
20220602,1210,2615,2615,2610,2615,8351
20220602,1211,2615,2615,2610,2615,26182
20220602,1212,2615,2615,2615,2615,21162
20220602,1213,2615,2615,2615,2615,7403
20220602,1214,2615,2615,2610,2615,5195
20220602,1215,2615,2615,2610,2615,56421
20220602,1216,2610,2615,2610,2615,25282
20220602,1217,2615,2615,2610,2610,11
20220602,1218,2610,2615,2610,2610,21673
20220602,1219,2610,2610,2605,2605,1322326
20220602,1220,2610,2610,2610,2610,185797
20220602,1221,2610,2610,2610,2610,700
20220602,1222,2610,2610,2605,2605,26904
20220602,1223,2605,2610,2605,2610,4233
20220602,1224,2610,2610,2605,2610,629645
20220602,1225,2610,2615,2610,2615,11666
20220602,1226,2615,2615,2610,2610,2000
20220602,1227,2610,2615,2610,2615,50539
20220602,1228,2615,2615,2615,2615,1
20220602,1229,2615,2615,2615,2615,650815
20220602,1230,2615,2615,2615,2615,44873
20220602,1231,2615,2615,2615,2615,6189
20220602,1232,2615,2615,2615,2615,569497
20220602,1233,2615,2615,2615,2615,278516
20220602,1234,2615,2620,2610,2615,178833
20220602,1235,2615,2615,2610,2615,186
20220602,1236,2615,2615,2615,2615,28544
20220602,1237,2615,2620,2615,2620,123674
20220602,1238,2620,2620,2615,2615,5362
20220602,1239,2620,2620,2615,2615,17888
20220602,1240,2615,2620,2615,2615,1254262
20220602,1241,2615,2615,2615,2615,225
20220602,1242,2615,2615,2610,2615,637
20220602,1243,2610,2615,2610,2615,774
20220602,1244,2615,2620,2615,2620,130250
20220602,1245,2615,2615,2615,2615,14374
20220602,1246,2615,2620,2610,2620,39110
20220602,1247,2620,2620,2615,2615,3744
20220602,1248,2615,2620,2615,2620,631
20220602,1249,2620,2620,2615,2620,104119
20220602,1250,2615,2620,2615,2615,73754
20220602,1251,2620,2620,2615,2615,209516
20220602,1252,2615,2620,2615,2615,20153
20220602,1253,2615,2620,2615,2615,3425
20220602,1254,2610,2615,2610,2615,802541
20220602,1255,2615,2620,2615,2615,28611
20220602,1256,2615,2615,2615,2615,30983
20220602,1257,2615,2615,2610,2615,4068
20220602,1258,2615,2615,2610,2610,1987
20220602,1259,2610,2610,2610,2610,43
20220602,1300,2615,2615,2615,2615,3369
20220602,1301,2615,2615,2615,2615,1245
20220602,1302,2610,2615,2610,2615,148753
20220602,1303,2615,2620,2615,2615,66206
20220602,1304,2615,2620,2615,2615,641
20220602,1305,2620,2620,2615,2615,2077
20220602,1306,2615,2620,2615,2615,8178
20220602,1307,2615,2620,2615,2615,64734
20220602,1308,2615,2615,2610,2615,188975
20220602,1309,2615,2620,2615,2615,10658
20220602,1310,2615,2615,2615,2615,4070
20220602,1311,2615,2620,2615,2620,4789
20220602,1312,2615,2625,2615,2615,2975829
20220602,1313,2620,2620,2615,2615,34066
20220602,1314,2615,2620,2615,2615,21602
20220602,1315,2615,2620,2615,2615,25994
20220602,1316,2620,2620,2615,2615,3439
20220602,1317,2620,2620,2615,2620,37033
20220602,1318,2620,2625,2615,2620,508178
20220602,1319,2620,2620,2615,2620,179367
20220602,1320,2615,2620,2615,2615,2654
20220602,1321,2615,2620,2615,2620,6616
20220602,1322,2615,2620,2615,2615,280
20220602,1323,2615,2620,2615,2615,560
20220602,1324,2620,2620,2615,2615,443
20220602,1325,2615,2620,2615,2620,255778
20220602,1326,2620,2620,2615,2615,74578
20220602,1327,2615,2625,2615,2620,134177
20220602,1328,2620,2620,2615,2615,22118
20220602,1329,2620,2625,2615,2615,16560
20220602,1330,2620,2620,2615,2620,82362
20220602,1331,2620,2625,2615,2620,72234
20220602,1332,2620,2620,2615,2615,317919
20220602,1333,2615,2620,2615,2620,22745
20220602,1334,2620,2620,2620,2620,148409
20220602,1335,2620,2620,2620,2620,10216
20220602,1336,2620,2620,2615,2620,28746
20220602,1337,2620,2625,2620,2620,23225
20220602,1338,2620,2625,2620,2620,25994
20220602,1339,2620,2620,2620,2620,35856
20220602,1340,2625,2625,2615,2615,4261
20220602,1341,2615,2620,2615,2620,5356
20220602,1342,2620,2620,2620,2620,10001
20220602,1343,2620,2620,2620,2620,3179
20220602,1344,2620,2620,2620,2620,80
20220602,1345,2620,2620,2620,2620,3
20220602,1346,2620,2620,2620,2620,5462
20220602,1347,2620,2620,2615,2620,3245
20220602,1348,2620,2620,2615,2615,694
20220602,1349,2615,2620,2615,2615,980
20220602,1350,2620,2620,2615,2620,1891
20220602,1351,2615,2615,2615,2615,2789
20220602,1352,2615,2620,2615,2620,12744
20220602,1353,2615,2615,2615,2615,1368
20220602,1354,2615,2615,2615,2615,2000
20220602,1355,2615,2620,2615,2615,576
20220602,1356,2615,2620,2615,2615,32700
20220602,1357,2615,2620,2615,2620,1598
20220602,1358,2615,2620,2615,2615,4502
20220602,1359,2615,2620,2615,2620,2540
20220602,1400,2620,2620,2615,2615,1135194
20220602,1401,2615,2615,2610,2615,150675
20220602,1402,2615,2615,2615,2615,21362
20220602,1403,2615,2620,2615,2620,7016
20220602,1404,2615,2620,2615,2615,5672
20220602,1405,2615,2620,2615,2615,750
20220602,1406,2615,2615,2615,2615,1171
20220602,1407,2615,2620,2615,2615,2468
20220602,1408,2615,2620,2615,2620,2464
20220602,1409,2615,2620,2615,2615,1712
20220602,1410,2620,2620,2620,2620,1972436
20220602,1411,2620,2625,2620,2620,91186
20220602,1412,2620,2620,2615,2615,33401
20220602,1413,2620,2625,2615,2625,123432
20220602,1414,2620,2625,2620,2620,13496
20220602,1415,2620,2625,2620,2620,2450
20220602,1416,2620,2625,2620,2620,147960
20220602,1417,2620,2630,2620,2625,2519113
20220602,1418,2625,2630,2625,2625,295324
20220602,1419,2625,2630,2625,2625,36199
20220602,1420,2630,2630,2625,2625,25660
20220602,1421,2625,2625,2620,2625,340187
20220602,1422,2620,2630,2620,2625,149958
20220602,1423,2625,2630,2625,2625,148580
20220602,1424,2625,2630,2625,2625,143552
20220602,1425,2625,2625,2620,2625,156724
20220602,1426,2620,2625,2620,2625,77056
20220602,1427,2625,2630,2620,2625,54617
20220602,1428,2625,2625,2625,2625,14324
20220602,1429,2625,2625,2620,2625,67621
20220602,1430,2625,2625,2620,2625,65891
20220602,1431,2625,2625,2620,2625,96747
20220602,1432,2625,2625,2620,2625,16881
20220602,1433,2625,2625,2620,2620,4095
20220602,1434,2625,2625,2620,2625,6330
20220602,1435,2625,2625,2625,2625,246751
20220602,1436,2625,2630,2625,2625,28794
20220602,1437,2625,2625,2625,2625,53841
20220602,1438,2625,2630,2625,2625,42123
20220602,1439,2625,2630,2625,2625,18553
20220602,1440,2625,2625,2620,2625,249308
20220602,1441,2625,2625,2620,2625,43778
20220602,1442,2625,2625,2620,2625,15612
20220602,1443,2620,2620,2615,2620,916442
20220602,1444,2620,2625,2620,2620,132395
20220602,1445,2620,2620,2615,2620,144163
20220602,1446,2620,2620,2615,2620,26205
20220602,1447,2615,2620,2615,2615,7020
20220602,1448,2615,2620,2615,2620,10261
20220602,1449,2615,2620,2615,2615,293221
20220602,1450,2615,2620,2615,2615,76251
20220602,1451,2620,2620,2615,2615,4549
20220602,1452,2615,2620,2615,2620,2157
20220602,1453,2620,2620,2615,2615,9643
20220602,1454,2615,2620,2615,2615,40731
20220602,1455,2615,2615,2615,2615,78792
20220602,1456,2615,2620,2615,2620,18255
20220602,1457,2620,2620,2615,2620,7323
20220602,1458,2615,2620,2615,2615,26742
20220602,1459,2615,2620,2615,2615,13876
20220602,1500,2620,2620,2615,2620,52181
20220602,1501,2615,2620,2615,2615,157887
20220602,1502,2615,2620,2615,2615,38112
20220602,1503,2620,2620,2615,2615,13439
20220602,1504,2615,2620,2615,2615,76826
20220602,1505,2615,2620,2615,2615,5789
20220602,1506,2615,2620,2615,2615,11091
20220602,1507,2615,2620,2615,2620,13193
20220602,1508,2615,2620,2615,2615,4779
20220602,1509,2615,2620,2615,2615,1038767
20220602,1510,2615,2615,2610,2615,265460
20220602,1511,2615,2620,2610,2615,206096
20220602,1512,2615,2620,2615,2615,73389
20220602,1513,2615,2615,2610,2615,103553
20220602,1514,2615,2620,2610,2620,92743
20220602,1515,2615,2620,2615,2620,400523
20220602,1516,2615,2620,2615,2615,15764
20220602,1517,2615,2620,2615,2615,17292
20220602,1518,2615,2620,2615,2620,75275
20220602,1519,2620,2620,2615,2615,111062
20220602,1520,2615,2620,2615,2620,132215
20220602,1530,2620,2620,2620,2620,2239818