날짜,시간,시가,고가,저가,종가,거래량
20220502,0901,2620,2625,2605,2610,14163762
20220502,0902,2610,2615,2600,2605,4438103
20220502,0903,2600,2610,2600,2610,3259956
20220502,0904,2610,2610,2600,2605,2138899
20220502,0905,2605,2610,2600,2605,2514030
20220502,0906,2605,2605,2595,2600,3965641
20220502,0907,2600,2600,2595,2595,1626373
20220502,0908,2595,2605,2595,2605,3283770
20220502,0909,2600,2605,2595,2600,1096874
20220502,0910,2600,2600,2595,2595,2422511
20220502,0911,2600,2605,2595,2605,947112
20220502,0912,2605,2610,2600,2610,2756960
20220502,0913,2605,2610,2600,2605,1604015
20220502,0914,2605,2610,2605,2610,163540
20220502,0915,2610,2615,2605,2605,2253944
20220502,0916,2610,2615,2605,2615,3671386
20220502,0917,2615,2620,2610,2615,2063575
20220502,0918,2620,2620,2615,2615,222327
20220502,0919,2620,2620,2610,2615,1154955
20220502,0920,2615,2620,2615,2620,277536
20220502,0921,2620,2620,2610,2610,442073
20220502,0922,2615,2615,2610,2610,328330
20220502,0923,2610,2615,2610,2610,1459602
20220502,0924,2610,2615,2605,2610,837623
20220502,0925,2615,2615,2610,2615,69294
20220502,0926,2610,2615,2610,2610,95828
20220502,0927,2610,2615,2610,2615,18077
20220502,0928,2610,2615,2610,2615,1564404
20220502,0929,2615,2620,2610,2615,465482
20220502,0930,2615,2615,2610,2615,589106
20220502,0931,2610,2620,2610,2620,445912
20220502,0932,2620,2620,2615,2615,170966
20220502,0933,2620,2620,2610,2615,1113391
20220502,0934,2615,2615,2610,2615,27245
20220502,0935,2615,2615,2605,2610,1304049
20220502,0936,2610,2615,2610,2610,67470
20220502,0937,2610,2615,2610,2610,956280
20220502,0938,2615,2615,2610,2615,17064
20220502,0939,2615,2615,2605,2610,1262941
20220502,0940,2610,2610,2605,2610,74653
20220502,0941,2610,2610,2605,2610,79950
20220502,0942,2605,2610,2600,2600,1710044
20220502,0943,2605,2605,2600,2600,770009
20220502,0944,2600,2605,2600,2605,65462
20220502,0945,2605,2605,2600,2605,215140
20220502,0946,2605,2610,2600,2605,1126425
20220502,0947,2605,2605,2600,2605,124311
20220502,0948,2605,2605,2600,2605,565480
20220502,0949,2600,2605,2600,2600,3768220
20220502,0950,2605,2610,2605,2610,653786
20220502,0951,2610,2610,2605,2610,442580
20220502,0952,2610,2610,2605,2610,39817
20220502,0953,2610,2610,2605,2605,1766547
20220502,0954,2610,2610,2605,2605,1404707
20220502,0955,2605,2610,2600,2605,757725
20220502,0956,2600,2605,2600,2600,143689
20220502,0957,2600,2605,2600,2600,1421839
20220502,0958,2600,2600,2595,2595,194222
20220502,0959,2600,2600,2595,2600,32963
20220502,1000,2600,2605,2600,2600,1854073
20220502,1001,2605,2605,2595,2600,205787
20220502,1002,2595,2600,2595,2595,49805
20220502,1003,2600,2600,2595,2595,40754
20220502,1004,2600,2600,2590,2600,2820867
20220502,1005,2600,2605,2595,2605,1283064
20220502,1006,2600,2605,2600,2605,145862
20220502,1007,2605,2605,2600,2605,239456
20220502,1008,2600,2605,2600,2605,47603
20220502,1009,2600,2605,2600,2600,660935
20220502,1010,2600,2600,2595,2600,18882
20220502,1011,2600,2605,2595,2605,160459
20220502,1012,2605,2605,2600,2605,246114
20220502,1013,2600,2605,2600,2600,1602
20220502,1014,2605,2605,2600,2600,262117
20220502,1015,2605,2610,2605,2610,1449975
20220502,1016,2610,2610,2600,2600,332023
20220502,1017,2605,2610,2600,2605,212258
20220502,1018,2610,2610,2605,2605,363201
20220502,1019,2605,2610,2605,2610,47506
20220502,1020,2610,2610,2605,2610,28225
20220502,1021,2610,2610,2605,2605,14790
20220502,1022,2610,2610,2605,2605,18161
20220502,1023,2610,2610,2605,2605,52272
20220502,1024,2605,2610,2600,2605,1439143
20220502,1025,2605,2610,2600,2605,462958
20220502,1026,2605,2605,2600,2600,177589
20220502,1027,2600,2605,2600,2605,295091
20220502,1028,2610,2610,2605,2610,64088
20220502,1029,2610,2610,2605,2605,125568
20220502,1030,2605,2605,2600,2605,10320
20220502,1031,2605,2605,2605,2605,330276
20220502,1032,2605,2610,2600,2605,36147
20220502,1033,2610,2610,2605,2610,13327
20220502,1034,2610,2610,2605,2610,1790522
20220502,1035,2610,2615,2605,2615,186474
20220502,1036,2610,2615,2605,2615,168606
20220502,1037,2610,2615,2610,2615,50191
20220502,1038,2615,2615,2610,2615,67883
20220502,1039,2610,2615,2610,2615,16951
20220502,1040,2615,2615,2610,2615,11715
20220502,1041,2615,2615,2610,2615,2831411
20220502,1042,2615,2615,2610,2615,669823
20220502,1043,2615,2615,2610,2615,37595
20220502,1044,2610,2615,2610,2610,77551
20220502,1045,2610,2615,2610,2610,47051
20220502,1046,2615,2615,2610,2610,764412
20220502,1047,2610,2615,2605,2605,388515
20220502,1048,2605,2615,2605,2610,103203
20220502,1049,2610,2615,2610,2610,54190
20220502,1050,2610,2615,2610,2615,1099549
20220502,1051,2615,2615,2610,2610,15075
20220502,1052,2615,2615,2610,2610,29955
20220502,1053,2610,2615,2610,2615,27855
20220502,1054,2615,2615,2610,2610,66431
20220502,1055,2615,2615,2610,2610,12625
20220502,1056,2610,2615,2610,2615,775323
20220502,1057,2615,2620,2610,2615,419600
20220502,1058,2615,2620,2615,2620,96155
20220502,1059,2620,2620,2615,2620,14352
20220502,1100,2620,2620,2615,2620,516355
20220502,1101,2615,2620,2615,2615,1009365
20220502,1102,2615,2620,2615,2620,792360
20220502,1103,2615,2620,2615,2620,17204
20220502,1104,2615,2620,2615,2615,226260
20220502,1105,2615,2620,2615,2615,43311
20220502,1106,2615,2620,2610,2615,259129
20220502,1107,2615,2615,2610,2615,233990
20220502,1108,2615,2615,2610,2615,52695
20220502,1109,2615,2615,2615,2615,470882
20220502,1110,2620,2620,2610,2615,139028
20220502,1111,2615,2615,2610,2615,165299
20220502,1112,2615,2620,2615,2615,51498
20220502,1113,2615,2615,2610,2615,197342
20220502,1114,2615,2620,2610,2615,187716
20220502,1115,2615,2615,2610,2615,259460
20220502,1116,2615,2615,2610,2610,122920
20220502,1117,2610,2615,2610,2610,6487
20220502,1118,2615,2615,2610,2615,45159
20220502,1119,2610,2615,2610,2615,406
20220502,1120,2615,2615,2610,2615,21665
20220502,1121,2610,2615,2610,2615,17779
20220502,1122,2615,2615,2610,2615,30115
20220502,1123,2615,2615,2605,2610,1176535
20220502,1124,2610,2610,2610,2610,179392
20220502,1125,2610,2615,2605,2610,199953
20220502,1126,2610,2610,2605,2605,14802
20220502,1127,2605,2610,2605,2610,69987
20220502,1128,2610,2610,2605,2610,7393
20220502,1129,2610,2610,2605,2605,8193
20220502,1130,2610,2610,2610,2610,5299
20220502,1131,2610,2610,2605,2605,15742
20220502,1132,2605,2610,2605,2605,5133
20220502,1133,2605,2610,2605,2605,11364
20220502,1134,2605,2610,2605,2605,74224
20220502,1135,2610,2610,2605,2605,12738
20220502,1136,2610,2610,2605,2605,1050
20220502,1137,2605,2610,2605,2610,91
20220502,1138,2605,2610,2605,2605,58599
20220502,1139,2610,2610,2605,2610,148921
20220502,1140,2610,2610,2605,2610,28087
20220502,1141,2610,2610,2605,2605,3444
20220502,1142,2605,2610,2605,2610,34305
20220502,1143,2610,2610,2605,2605,15901
20220502,1144,2605,2610,2605,2610,18922
20220502,1145,2610,2610,2605,2605,19168
20220502,1146,2610,2610,2605,2605,527128
20220502,1147,2610,2610,2605,2605,15345
20220502,1148,2605,2610,2605,2610,1131
20220502,1149,2610,2610,2605,2605,18160
20220502,1150,2605,2610,2605,2605,172295
20220502,1151,2605,2610,2605,2610,1137478
20220502,1152,2605,2605,2605,2605,106913
20220502,1153,2605,2605,2605,2605,25781
20220502,1154,2605,2610,2605,2610,2065
20220502,1155,2610,2610,2605,2605,241
20220502,1156,2605,2610,2605,2610,1107
20220502,1157,2605,2610,2605,2605,39696
20220502,1158,2605,2605,2605,2605,660880
20220502,1159,2605,2610,2605,2610,13425
20220502,1200,2605,2610,2605,2605,6210
20220502,1201,2605,2610,2600,2605,313296
20220502,1202,2605,2605,2600,2600,34657
20220502,1203,2600,2605,2600,2600,25713
20220502,1204,2600,2605,2600,2605,65633
20220502,1205,2600,2605,2600,2600,127797
20220502,1206,2600,2600,2600,2600,39840
20220502,1207,2605,2605,2600,2605,6682
20220502,1208,2605,2605,2600,2600,29655
20220502,1209,2605,2605,2600,2600,25315
20220502,1210,2600,2605,2600,2605,18854
20220502,1211,2605,2605,2600,2605,63353
20220502,1212,2605,2605,2605,2605,550
20220502,1213,2605,2605,2605,2605,4151
20220502,1214,2605,2605,2600,2600,39095
20220502,1215,2605,2605,2600,2600,57421
20220502,1216,2600,2605,2600,2605,36498
20220502,1217,2600,2605,2600,2600,16301
20220502,1218,2600,2605,2600,2605,2071330
20220502,1219,2600,2600,2595,2600,367369
20220502,1220,2600,2605,2600,2600,40240
20220502,1221,2600,2600,2600,2600,31704
20220502,1222,2605,2605,2600,2605,59096
20220502,1223,2605,2605,2600,2600,157147
20220502,1224,2600,2605,2600,2600,19231
20220502,1225,2600,2605,2600,2600,545866
20220502,1226,2600,2600,2595,2600,34653
20220502,1227,2600,2600,2595,2600,39154
20220502,1228,2600,2600,2595,2600,97184
20220502,1229,2595,2600,2595,2600,52465
20220502,1230,2595,2600,2595,2600,68483
20220502,1231,2600,2600,2595,2600,94064
20220502,1232,2600,2600,2595,2600,21350
20220502,1233,2600,2600,2595,2600,32808
20220502,1234,2600,2600,2595,2595,25366
20220502,1235,2595,2600,2595,2600,214086
20220502,1236,2600,2600,2595,2600,742312
20220502,1237,2600,2605,2600,2605,56156
20220502,1238,2605,2605,2600,2605,115818
20220502,1239,2600,2600,2595,2600,145914
20220502,1240,2600,2600,2595,2595,56437
20220502,1241,2600,2600,2595,2600,19000
20220502,1242,2600,2600,2600,2600,150554
20220502,1243,2600,2600,2600,2600,5462
20220502,1244,2600,2605,2600,2600,8168
20220502,1245,2600,2605,2600,2605,9853
20220502,1246,2605,2605,2600,2600,6520
20220502,1247,2600,2605,2600,2605,11704
20220502,1248,2605,2605,2600,2600,18460
20220502,1249,2605,2605,2600,2600,1157
20220502,1250,2605,2605,2600,2600,17212
20220502,1251,2600,2600,2600,2600,998878
20220502,1252,2600,2600,2600,2600,56708
20220502,1253,2605,2605,2600,2600,119037
20220502,1254,2600,2600,2600,2600,26789
20220502,1255,2600,2600,2600,2600,19652
20220502,1256,2600,2605,2600,2600,13101
20220502,1257,2600,2600,2600,2600,352045
20220502,1258,2600,2600,2595,2600,100281
20220502,1259,2600,2600,2600,2600,36412
20220502,1300,2600,2600,2595,2595,8531
20220502,1301,2595,2600,2595,2595,4985
20220502,1302,2600,2600,2600,2600,3158
20220502,1303,2600,2600,2595,2595,50943
20220502,1304,2595,2600,2595,2595,2543832
20220502,1305,2595,2600,2590,2595,1210613
20220502,1306,2595,2600,2590,2600,120969
20220502,1307,2600,2600,2595,2600,32857
20220502,1308,2595,2600,2595,2600,280144
20220502,1309,2600,2600,2590,2590,114694
20220502,1310,2590,2595,2590,2590,15491
20220502,1311,2590,2595,2590,2590,43637
20220502,1312,2595,2595,2595,2595,721
20220502,1313,2595,2595,2590,2590,369369
20220502,1314,2595,2595,2590,2590,32162
20220502,1315,2590,2595,2590,2595,1394
20220502,1316,2590,2595,2590,2595,56311
20220502,1317,2595,2595,2590,2595,7993
20220502,1318,2590,2595,2590,2595,15978
20220502,1319,2595,2595,2590,2595,187778
20220502,1320,2595,2600,2590,2600,1687370
20220502,1321,2600,2600,2595,2600,19163
20220502,1322,2600,2600,2595,2595,4293
20220502,1323,2595,2600,2590,2595,515919
20220502,1324,2600,2600,2595,2595,7963
20220502,1325,2600,2600,2595,2600,4608
20220502,1326,2595,2600,2595,2595,71837
20220502,1327,2600,2600,2595,2595,471789
20220502,1328,2595,2595,2595,2595,12709
20220502,1329,2595,2600,2590,2600,106150
20220502,1330,2600,2600,2595,2600,59027
20220502,1331,2600,2600,2595,2595,1713854
20220502,1332,2595,2595,2595,2595,7827
20220502,1333,2595,2600,2595,2600,152196
20220502,1334,2600,2600,2595,2600,4258
20220502,1335,2600,2600,2595,2600,77486
20220502,1336,2600,2600,2595,2600,5001
20220502,1337,2600,2600,2595,2600,13988
20220502,1338,2600,2600,2595,2595,194696
20220502,1339,2595,2595,2595,2595,36147
20220502,1340,2595,2600,2595,2595,61284
20220502,1341,2595,2595,2590,2590,60841
20220502,1342,2595,2595,2590,2595,6707
20220502,1343,2595,2595,2590,2590,47304
20220502,1344,2590,2595,2585,2590,2501399
20220502,1345,2590,2590,2585,2585,109966
20220502,1346,2590,2590,2585,2585,210253
20220502,1347,2590,2590,2585,2585,1002343
20220502,1348,2590,2590,2585,2585,117658
20220502,1349,2585,2590,2585,2590,37642
20220502,1350,2590,2590,2585,2590,37644
20220502,1351,2585,2590,2585,2585,30096
20220502,1352,2585,2590,2585,2590,93213
20220502,1353,2590,2595,2585,2590,1868834
20220502,1354,2590,2590,2585,2585,120669
20220502,1355,2590,2590,2590,2590,44733
20220502,1356,2590,2590,2585,2585,4343
20220502,1357,2585,2590,2585,2590,42127
20220502,1358,2585,2590,2585,2585,39191
20220502,1359,2590,2590,2585,2590,5293
20220502,1400,2590,2590,2585,2585,27926
20220502,1401,2585,2590,2585,2590,102225
20220502,1402,2590,2590,2585,2585,1356
20220502,1403,2590,2590,2585,2585,42067
20220502,1404,2585,2590,2585,2585,4445
20220502,1405,2590,2590,2585,2585,34607
20220502,1406,2585,2590,2585,2590,580907
20220502,1407,2590,2590,2585,2585,1010410
20220502,1408,2585,2585,2580,2585,25444
20220502,1409,2585,2585,2580,2580,28795
20220502,1410,2580,2585,2580,2580,22342
20220502,1411,2585,2585,2580,2580,53397
20220502,1412,2585,2585,2580,2585,47865
20220502,1413,2580,2585,2580,2585,44813
20220502,1414,2585,2585,2580,2585,103856
20220502,1415,2585,2585,2580,2585,103628
20220502,1416,2585,2585,2580,2585,17652
20220502,1417,2580,2585,2580,2585,166278
20220502,1418,2585,2590,2585,2590,1271341
20220502,1419,2585,2590,2580,2585,686510
20220502,1420,2590,2590,2585,2590,6802
20220502,1421,2585,2590,2585,2590,116563
20220502,1422,2590,2590,2585,2590,15633
20220502,1423,2585,2590,2585,2590,16946
20220502,1424,2590,2590,2585,2590,3011
20220502,1425,2590,2590,2585,2585,18254
20220502,1426,2590,2590,2585,2590,10712
20220502,1427,2585,2590,2585,2585,91492
20220502,1428,2585,2590,2585,2590,14842
20220502,1429,2585,2590,2585,2585,14785
20220502,1430,2590,2590,2585,2590,5773
20220502,1431,2590,2590,2585,2590,4787
20220502,1432,2590,2590,2585,2585,82270
20220502,1433,2590,2590,2585,2590,6926
20220502,1434,2590,2590,2585,2585,11263
20220502,1435,2590,2590,2590,2590,11012
20220502,1436,2590,2590,2585,2590,43640
20220502,1437,2590,2590,2585,2590,2435
20220502,1438,2585,2590,2585,2590,5379
20220502,1439,2585,2590,2585,2585,19164
20220502,1440,2590,2590,2585,2585,40756
20220502,1441,2590,2590,2585,2590,21542
20220502,1442,2590,2590,2585,2590,23064
20220502,1443,2590,2595,2590,2590,2365448
20220502,1444,2590,2590,2585,2590,142574
20220502,1445,2595,2595,2590,2595,4621
20220502,1446,2590,2595,2590,2590,15989
20220502,1447,2595,2595,2590,2595,57602
20220502,1448,2590,2600,2590,2595,1834249
20220502,1449,2595,2600,2595,2595,690763
20220502,1450,2595,2600,2595,2595,17797
20220502,1451,2595,2600,2595,2595,113825
20220502,1452,2595,2595,2590,2595,18150
20220502,1453,2595,2595,2590,2590,50461
20220502,1454,2590,2595,2590,2590,3014
20220502,1455,2590,2595,2590,2590,52219
20220502,1456,2595,2595,2590,2590,7888
20220502,1457,2590,2595,2590,2595,14815
20220502,1458,2595,2595,2590,2590,22135
20220502,1459,2595,2600,2595,2600,884800
20220502,1500,2595,2600,2595,2600,470231
20220502,1501,2600,2600,2595,2600,246085
20220502,1502,2595,2600,2595,2595,463248
20220502,1503,2595,2595,2590,2595,13391
20220502,1504,2595,2595,2590,2595,59173
20220502,1505,2595,2595,2585,2590,776306
20220502,1506,2590,2595,2585,2590,303824
20220502,1507,2590,2595,2585,2595,168750
20220502,1508,2595,2595,2590,2595,230259
20220502,1509,2590,2595,2585,2585,103282
20220502,1510,2585,2595,2585,2590,303717
20220502,1511,2595,2595,2585,2595,124992
20220502,1512,2595,2595,2590,2595,146722
20220502,1513,2595,2595,2590,2590,371572
20220502,1514,2590,2595,2590,2590,653015
20220502,1515,2585,2590,2585,2590,34396
20220502,1516,2590,2595,2585,2590,539867
20220502,1517,2595,2595,2585,2590,544319
20220502,1518,2585,2590,2585,2590,62648
20220502,1519,2590,2590,2585,2590,96289
20220502,1520,2585,2590,2585,2590,62195
20220502,1530,2585,2585,2585,2585,3599656