날짜,시간,시가,고가,저가,종가,거래량
20220520,0901,2705,2710,2695,2700,8002211
20220520,0902,2700,2700,2690,2695,11523258
20220520,0903,2695,2700,2690,2695,4560964
20220520,0904,2695,2705,2690,2705,2111498
20220520,0905,2700,2705,2690,2695,3260583
20220520,0906,2695,2700,2690,2695,1242123
20220520,0907,2700,2700,2690,2695,2214854
20220520,0908,2700,2700,2685,2690,3868916
20220520,0909,2690,2695,2685,2690,2540014
20220520,0910,2690,2695,2685,2690,1565857
20220520,0911,2695,2695,2690,2695,68988
20220520,0912,2695,2695,2685,2685,1520454
20220520,0913,2690,2690,2680,2685,4762055
20220520,0914,2690,2690,2680,2685,978181
20220520,0915,2680,2685,2680,2685,124272
20220520,0916,2685,2685,2680,2680,2724187
20220520,0917,2680,2680,2675,2675,203315
20220520,0918,2675,2685,2675,2680,3197187
20220520,0919,2680,2685,2675,2685,994573
20220520,0920,2685,2685,2680,2680,1886165
20220520,0921,2685,2685,2675,2685,997303
20220520,0922,2685,2685,2680,2680,379009
20220520,0923,2685,2685,2680,2685,102755
20220520,0924,2685,2685,2680,2685,70938
20220520,0925,2685,2685,2680,2685,196367
20220520,0926,2685,2690,2680,2685,1721199
20220520,0927,2690,2690,2685,2690,83513
20220520,0928,2690,2690,2685,2685,76283
20220520,0929,2690,2690,2685,2690,30798
20220520,0930,2690,2695,2685,2695,1158493
20220520,0931,2695,2695,2685,2690,419139
20220520,0932,2690,2690,2680,2685,1075956
20220520,0933,2685,2685,2680,2680,46179
20220520,0934,2680,2685,2680,2680,1707890
20220520,0935,2680,2685,2675,2680,850770
20220520,0936,2680,2685,2680,2685,160974
20220520,0937,2685,2685,2680,2685,25487
20220520,0938,2680,2685,2675,2680,770800
20220520,0939,2680,2680,2675,2675,3255935
20220520,0940,2675,2675,2670,2675,1743629
20220520,0941,2675,2675,2670,2670,4564336
20220520,0942,2670,2675,2665,2670,1812512
20220520,0943,2670,2670,2660,2665,2228127
20220520,0944,2665,2670,2660,2670,2764702
20220520,0945,2670,2670,2665,2670,97558
20220520,0946,2670,2670,2665,2670,130069
20220520,0947,2670,2670,2665,2670,38561
20220520,0948,2665,2670,2665,2670,270598
20220520,0949,2670,2675,2665,2675,945998
20220520,0950,2670,2675,2670,2675,37771
20220520,0951,2675,2675,2670,2670,1474542
20220520,0952,2670,2675,2665,2675,179886
20220520,0953,2670,2675,2665,2670,153258
20220520,0954,2670,2675,2670,2675,66639
20220520,0955,2670,2675,2670,2675,78175
20220520,0956,2675,2675,2670,2670,137735
20220520,0957,2670,2675,2670,2675,90453
20220520,0958,2675,2675,2670,2675,29274
20220520,0959,2670,2675,2670,2675,42093
20220520,1000,2675,2675,2665,2675,441034
20220520,1001,2675,2675,2665,2670,1214638
20220520,1002,2670,2675,2670,2670,27538
20220520,1003,2675,2675,2670,2670,197390
20220520,1004,2670,2675,2670,2675,124458
20220520,1005,2675,2675,2675,2675,15662
20220520,1006,2675,2675,2670,2670,18171
20220520,1007,2675,2675,2670,2670,13804
20220520,1008,2670,2670,2665,2670,446076
20220520,1009,2670,2670,2665,2670,37433
20220520,1010,2670,2670,2665,2670,26685
20220520,1011,2670,2670,2665,2665,64981
20220520,1012,2670,2670,2665,2670,1836926
20220520,1013,2665,2670,2660,2665,521967
20220520,1014,2665,2665,2660,2665,1644981
20220520,1015,2665,2665,2660,2665,39462
20220520,1016,2665,2665,2660,2665,392639
20220520,1017,2665,2665,2665,2665,1800318
20220520,1018,2665,2670,2665,2670,392869
20220520,1019,2665,2670,2665,2665,458298
20220520,1020,2665,2665,2660,2660,5667120
20220520,1021,2660,2665,2655,2660,414219
20220520,1022,2660,2665,2655,2660,1699304
20220520,1023,2660,2665,2655,2660,296175
20220520,1024,2660,2660,2655,2655,76248
20220520,1025,2660,2660,2655,2660,129652
20220520,1026,2660,2660,2650,2655,5126280
20220520,1027,2655,2660,2655,2660,29540
20220520,1028,2660,2660,2650,2655,3208924
20220520,1029,2655,2655,2650,2655,177292
20220520,1030,2655,2655,2650,2655,162938
20220520,1031,2650,2655,2650,2655,126645
20220520,1032,2655,2655,2650,2655,323418
20220520,1033,2655,2655,2650,2655,199689
20220520,1034,2655,2655,2650,2655,1624706
20220520,1035,2655,2655,2645,2650,4289156
20220520,1036,2645,2650,2645,2650,877957
20220520,1037,2650,2650,2645,2650,110646
20220520,1038,2650,2655,2645,2650,4363358
20220520,1039,2650,2650,2645,2650,235388
20220520,1040,2650,2650,2645,2650,97530
20220520,1041,2645,2650,2645,2650,144998
20220520,1042,2650,2650,2640,2645,5204254
20220520,1043,2645,2650,2645,2650,115375
20220520,1044,2645,2650,2645,2650,59281
20220520,1045,2650,2650,2645,2650,64278
20220520,1046,2650,2650,2645,2650,56890
20220520,1047,2650,2650,2645,2645,65627
20220520,1048,2650,2650,2645,2650,36878
20220520,1049,2650,2650,2645,2650,63417
20220520,1050,2650,2650,2645,2650,152793
20220520,1051,2650,2650,2645,2650,67177
20220520,1052,2650,2650,2645,2650,1775383
20220520,1053,2650,2650,2645,2650,801859
20220520,1054,2645,2650,2640,2640,734857
20220520,1055,2645,2650,2640,2645,1749538
20220520,1056,2640,2645,2640,2645,50490
20220520,1057,2645,2650,2640,2650,901766
20220520,1058,2650,2650,2645,2650,2034819
20220520,1059,2650,2650,2645,2650,3415236
20220520,1100,2645,2650,2645,2645,561771
20220520,1101,2645,2650,2640,2645,806181
20220520,1102,2645,2645,2640,2645,191262
20220520,1103,2645,2645,2640,2645,190126
20220520,1104,2645,2645,2640,2645,553667
20220520,1105,2645,2650,2640,2645,489554
20220520,1106,2645,2645,2640,2645,147220
20220520,1107,2645,2645,2640,2645,89410
20220520,1108,2645,2650,2640,2645,1539200
20220520,1109,2645,2650,2645,2650,694464
20220520,1110,2650,2650,2645,2650,48250
20220520,1111,2650,2650,2645,2650,192883
20220520,1112,2650,2650,2645,2650,1165082
20220520,1113,2650,2655,2650,2650,1310745
20220520,1114,2650,2650,2645,2650,564242
20220520,1115,2650,2655,2650,2655,196942
20220520,1116,2655,2655,2650,2650,304457
20220520,1117,2650,2655,2650,2655,34800
20220520,1118,2655,2655,2650,2655,49364
20220520,1119,2650,2655,2645,2650,757123
20220520,1120,2650,2650,2645,2650,26328
20220520,1121,2650,2650,2645,2650,20906
20220520,1122,2645,2650,2645,2650,61344
20220520,1123,2650,2650,2645,2645,1272010
20220520,1124,2645,2650,2640,2645,728089
20220520,1125,2645,2645,2640,2645,52117
20220520,1126,2640,2645,2640,2645,37352
20220520,1127,2645,2645,2640,2645,104964
20220520,1128,2640,2645,2635,2640,5330780
20220520,1129,2640,2640,2635,2640,181501
20220520,1130,2640,2640,2635,2640,72103
20220520,1131,2640,2640,2635,2640,150455
20220520,1132,2640,2640,2635,2635,2618387
20220520,1133,2635,2640,2635,2635,859975
20220520,1134,2640,2640,2635,2635,70548
20220520,1135,2635,2640,2630,2635,1219444
20220520,1136,2635,2635,2630,2635,304947
20220520,1137,2635,2640,2635,2640,24390
20220520,1138,2635,2640,2635,2640,12529
20220520,1139,2640,2640,2635,2640,35201
20220520,1140,2640,2640,2635,2635,21787
20220520,1141,2640,2640,2635,2640,67923
20220520,1142,2640,2640,2635,2640,17656
20220520,1143,2640,2640,2640,2640,41917
20220520,1144,2640,2640,2635,2640,110343
20220520,1145,2640,2640,2635,2640,24467
20220520,1146,2635,2640,2635,2640,7100
20220520,1147,2640,2640,2635,2640,82480
20220520,1148,2640,2640,2630,2635,1439804
20220520,1149,2635,2635,2630,2635,75878
20220520,1150,2635,2635,2630,2635,47717
20220520,1151,2635,2635,2630,2635,113596
20220520,1152,2635,2635,2630,2635,32905
20220520,1153,2635,2635,2630,2635,104770
20220520,1154,2630,2635,2630,2635,106172
20220520,1155,2635,2635,2630,2635,103422
20220520,1156,2630,2635,2630,2635,103528
20220520,1157,2635,2640,2635,2640,1359759
20220520,1158,2640,2640,2630,2635,113738
20220520,1159,2635,2635,2630,2635,109212
20220520,1200,2635,2640,2635,2640,260699
20220520,1201,2635,2640,2635,2640,175504
20220520,1202,2640,2640,2635,2640,6006
20220520,1203,2640,2640,2635,2640,19308
20220520,1204,2640,2640,2640,2640,21423
20220520,1205,2640,2640,2635,2640,8749
20220520,1206,2635,2640,2635,2640,40707
20220520,1207,2640,2640,2640,2640,46702
20220520,1208,2640,2640,2635,2640,47753
20220520,1209,2640,2640,2635,2640,29299
20220520,1210,2640,2645,2640,2645,1285489
20220520,1211,2645,2645,2640,2640,32282
20220520,1212,2645,2645,2640,2645,42722
20220520,1213,2645,2645,2640,2645,31734
20220520,1214,2645,2645,2645,2645,191452
20220520,1215,2645,2645,2640,2645,83328
20220520,1216,2645,2645,2640,2645,31692
20220520,1217,2645,2645,2640,2645,2325654
20220520,1218,2645,2645,2640,2645,245536
20220520,1219,2645,2645,2640,2645,51786
20220520,1220,2645,2650,2640,2645,378919
20220520,1221,2645,2645,2645,2645,9686
20220520,1222,2645,2650,2645,2645,1092274
20220520,1223,2645,2645,2645,2645,56328
20220520,1224,2645,2645,2645,2645,675683
20220520,1225,2645,2645,2640,2645,42889
20220520,1226,2645,2645,2645,2645,7351
20220520,1227,2645,2645,2645,2645,6112
20220520,1228,2645,2645,2640,2645,30631
20220520,1229,2645,2650,2645,2650,576515
20220520,1230,2650,2650,2645,2645,56989
20220520,1231,2650,2650,2650,2650,10866
20220520,1232,2650,2650,2645,2645,7382
20220520,1233,2650,2650,2645,2650,29396
20220520,1234,2650,2650,2645,2650,10274
20220520,1235,2650,2650,2645,2650,71464
20220520,1236,2645,2650,2645,2650,118964
20220520,1237,2645,2650,2645,2650,13206
20220520,1238,2650,2650,2645,2645,458163
20220520,1239,2645,2645,2640,2640,32784
20220520,1240,2640,2645,2640,2645,13462
20220520,1241,2645,2645,2640,2645,11917
20220520,1242,2645,2645,2640,2645,30377
20220520,1243,2645,2645,2640,2645,43233
20220520,1244,2640,2645,2640,2645,325574
20220520,1245,2645,2650,2645,2650,98749
20220520,1246,2650,2650,2645,2645,72488
20220520,1247,2645,2650,2645,2645,957713
20220520,1248,2645,2650,2645,2645,53455
20220520,1249,2645,2650,2645,2650,19315
20220520,1250,2645,2650,2640,2645,1424216
20220520,1251,2645,2650,2640,2645,121863
20220520,1252,2645,2650,2645,2650,426256
20220520,1253,2645,2650,2645,2645,22093
20220520,1254,2645,2645,2645,2645,116332
20220520,1255,2645,2645,2640,2645,8331
20220520,1256,2645,2645,2640,2645,5879
20220520,1257,2645,2645,2640,2645,5105
20220520,1258,2645,2645,2645,2645,15315
20220520,1259,2645,2645,2640,2645,18073
20220520,1300,2645,2645,2640,2645,1084614
20220520,1301,2640,2645,2640,2640,62764
20220520,1302,2640,2645,2640,2640,159964
20220520,1303,2645,2645,2640,2645,7051
20220520,1304,2645,2645,2640,2640,195712
20220520,1305,2640,2640,2635,2635,47708
20220520,1306,2640,2640,2635,2640,3185
20220520,1307,2640,2640,2635,2635,17574
20220520,1308,2640,2640,2635,2640,41464
20220520,1309,2640,2640,2635,2640,13724
20220520,1310,2640,2640,2635,2640,91530
20220520,1311,2640,2640,2635,2640,12601
20220520,1312,2640,2640,2635,2640,15728
20220520,1313,2640,2640,2635,2640,20749
20220520,1314,2640,2640,2635,2640,60063
20220520,1315,2640,2640,2640,2640,18258
20220520,1316,2640,2640,2640,2640,13365
20220520,1317,2640,2640,2635,2640,49965
20220520,1318,2640,2640,2635,2640,20523
20220520,1319,2640,2640,2635,2640,21190
20220520,1320,2640,2645,2635,2640,826946
20220520,1321,2640,2640,2635,2640,33302
20220520,1322,2640,2640,2635,2640,4153
20220520,1323,2640,2640,2635,2640,4796
20220520,1324,2640,2640,2635,2640,5632
20220520,1325,2640,2640,2635,2640,149159
20220520,1326,2640,2640,2635,2640,278263
20220520,1327,2640,2640,2635,2640,17820
20220520,1328,2635,2640,2635,2635,40292
20220520,1329,2640,2640,2630,2635,3480161
20220520,1330,2635,2640,2635,2640,164659
20220520,1331,2640,2640,2635,2640,12319
20220520,1332,2640,2640,2635,2640,92060
20220520,1333,2640,2640,2635,2640,71146
20220520,1334,2640,2640,2635,2640,140176
20220520,1335,2640,2640,2635,2635,67687
20220520,1336,2640,2640,2635,2640,145428
20220520,1337,2640,2640,2640,2640,90215
20220520,1338,2640,2640,2635,2640,51756
20220520,1339,2640,2640,2635,2640,49754
20220520,1340,2640,2640,2640,2640,25664
20220520,1341,2640,2640,2635,2640,29297
20220520,1342,2640,2640,2635,2640,1025266
20220520,1343,2635,2640,2635,2635,317246
20220520,1344,2635,2640,2630,2640,805501
20220520,1345,2640,2640,2635,2640,728371
20220520,1346,2640,2640,2635,2640,20927
20220520,1347,2640,2640,2630,2635,362073
20220520,1348,2635,2640,2630,2635,466250
20220520,1349,2635,2640,2635,2635,319556
20220520,1350,2635,2640,2635,2640,389526
20220520,1351,2635,2640,2635,2640,704891
20220520,1352,2640,2640,2635,2640,32155
20220520,1353,2640,2640,2635,2635,92821
20220520,1354,2635,2635,2630,2635,34504
20220520,1355,2635,2635,2630,2635,106599
20220520,1356,2630,2635,2630,2635,16316
20220520,1357,2635,2635,2630,2635,330649
20220520,1358,2640,2640,2635,2635,1196999
20220520,1359,2640,2640,2635,2640,5582
20220520,1400,2635,2640,2630,2635,302871
20220520,1401,2635,2635,2630,2635,981252
20220520,1402,2635,2635,2630,2635,595805
20220520,1403,2635,2635,2630,2635,77479
20220520,1404,2635,2640,2635,2640,1269172
20220520,1405,2640,2640,2635,2640,13525
20220520,1406,2640,2640,2635,2640,716315
20220520,1407,2635,2635,2630,2635,129485
20220520,1408,2630,2635,2630,2630,104531
20220520,1409,2635,2640,2635,2635,571130
20220520,1410,2640,2640,2635,2635,2197
20220520,1411,2640,2640,2635,2640,47089
20220520,1412,2640,2640,2635,2640,17636
20220520,1413,2640,2640,2635,2640,435205
20220520,1414,2635,2640,2630,2635,381230
20220520,1415,2635,2635,2630,2635,65403
20220520,1416,2635,2640,2635,2640,144578
20220520,1417,2640,2640,2635,2640,1463
20220520,1418,2640,2640,2635,2640,216222
20220520,1419,2640,2640,2640,2640,7937
20220520,1420,2640,2640,2635,2640,19001
20220520,1421,2640,2640,2630,2635,346794
20220520,1422,2635,2635,2630,2635,11874
20220520,1423,2635,2635,2630,2635,36314
20220520,1424,2635,2635,2635,2635,1183151
20220520,1425,2640,2640,2635,2635,82341
20220520,1426,2635,2640,2635,2640,7423
20220520,1427,2640,2640,2635,2640,8957
20220520,1428,2640,2640,2635,2640,27910
20220520,1429,2640,2640,2635,2640,65974
20220520,1430,2640,2640,2635,2635,3587
20220520,1431,2640,2640,2635,2640,165414
20220520,1432,2640,2640,2635,2635,17732
20220520,1433,2640,2640,2635,2640,84871
20220520,1434,2635,2640,2630,2635,532533
20220520,1435,2635,2635,2630,2635,28583
20220520,1436,2635,2635,2630,2635,31827
20220520,1437,2635,2635,2630,2630,22451
20220520,1438,2635,2635,2635,2635,82063
20220520,1439,2635,2635,2635,2635,27952
20220520,1440,2635,2635,2625,2630,3347616
20220520,1441,2630,2635,2625,2630,1132160
20220520,1442,2630,2635,2625,2635,1383503
20220520,1443,2630,2635,2630,2635,77954
20220520,1444,2630,2635,2630,2630,39691
20220520,1445,2635,2635,2630,2635,51760
20220520,1446,2635,2635,2630,2635,24705
20220520,1447,2635,2635,2630,2630,37840
20220520,1448,2635,2635,2630,2635,143156
20220520,1449,2635,2635,2630,2635,20815
20220520,1450,2635,2635,2630,2635,24207
20220520,1451,2635,2635,2630,2630,130566
20220520,1452,2630,2635,2630,2635,141301
20220520,1453,2630,2635,2630,2630,285451
20220520,1454,2635,2635,2630,2635,118941
20220520,1455,2630,2635,2630,2630,29943
20220520,1456,2630,2635,2630,2630,13149
20220520,1457,2630,2635,2630,2630,180092
20220520,1458,2630,2635,2630,2635,30588
20220520,1459,2635,2635,2630,2635,108794
20220520,1500,2635,2635,2630,2635,65213
20220520,1501,2635,2635,2630,2630,111809
20220520,1502,2635,2635,2630,2635,57872
20220520,1503,2635,2635,2630,2635,52496
20220520,1504,2635,2635,2630,2635,57684
20220520,1505,2635,2635,2630,2635,51171
20220520,1506,2635,2635,2630,2635,196711
20220520,1507,2635,2635,2630,2635,27292
20220520,1508,2635,2635,2630,2635,133643
20220520,1509,2635,2635,2630,2635,140713
20220520,1510,2630,2635,2630,2630,201845
20220520,1511,2635,2635,2625,2630,2717258
20220520,1512,2630,2630,2625,2630,1021547
20220520,1513,2630,2630,2625,2630,1439004
20220520,1514,2630,2630,2625,2630,1440624
20220520,1515,2630,2635,2625,2630,2438031
20220520,1516,2625,2635,2625,2630,1934231
20220520,1517,2630,2635,2625,2630,902634
20220520,1518,2630,2635,2630,2635,187644
20220520,1519,2630,2635,2630,2635,222234
20220520,1520,2630,2635,2630,2630,794424
20220520,1530,2630,2630,2630,2630,2360836