날짜,시간,시가,고가,저가,종가,거래량
20220503,0901,2595,2600,2580,2585,8110689
20220503,0902,2585,2590,2580,2590,2639867
20220503,0903,2590,2595,2585,2595,562352
20220503,0904,2590,2595,2585,2590,1202708
20220503,0905,2590,2595,2585,2595,2101716
20220503,0906,2590,2590,2585,2590,1556620
20220503,0907,2590,2590,2580,2590,2084743
20220503,0908,2590,2590,2580,2590,1731460
20220503,0909,2590,2590,2580,2585,1101999
20220503,0910,2585,2585,2575,2585,3413355
20220503,0911,2585,2585,2580,2585,3470684
20220503,0912,2585,2585,2580,2585,1233616
20220503,0913,2585,2590,2580,2590,802332
20220503,0914,2590,2595,2585,2590,1000853
20220503,0915,2590,2595,2585,2590,395116
20220503,0916,2590,2590,2585,2590,53944
20220503,0917,2590,2590,2585,2590,353845
20220503,0918,2590,2595,2585,2595,329045
20220503,0919,2595,2600,2590,2595,2710520
20220503,0920,2595,2600,2595,2600,1442371
20220503,0921,2600,2605,2595,2605,5119540
20220503,0922,2605,2605,2595,2600,221241
20220503,0923,2595,2600,2595,2595,629801
20220503,0924,2595,2600,2590,2595,617694
20220503,0925,2595,2600,2590,2600,523163
20220503,0926,2600,2600,2590,2595,499942
20220503,0927,2595,2600,2590,2595,814953
20220503,0928,2595,2595,2590,2595,4589
20220503,0929,2595,2595,2590,2590,49787
20220503,0930,2590,2595,2585,2590,564591
20220503,0931,2585,2595,2585,2595,1161972
20220503,0932,2595,2595,2585,2585,463066
20220503,0933,2590,2590,2585,2585,776480
20220503,0934,2585,2585,2575,2575,1170760
20220503,0935,2575,2580,2575,2575,270608
20220503,0936,2575,2580,2575,2575,3047353
20220503,0937,2575,2580,2570,2575,1021935
20220503,0938,2580,2580,2575,2580,88685
20220503,0939,2580,2580,2575,2580,1110544
20220503,0940,2575,2580,2570,2575,886733
20220503,0941,2575,2575,2570,2575,93757
20220503,0942,2575,2575,2570,2570,67933
20220503,0943,2570,2575,2565,2570,2793055
20220503,0944,2570,2570,2565,2570,539078
20220503,0945,2565,2570,2565,2565,258318
20220503,0946,2565,2565,2560,2565,2109872
20220503,0947,2565,2565,2560,2560,285320
20220503,0948,2560,2565,2555,2560,1960415
20220503,0949,2560,2565,2555,2555,786120
20220503,0950,2560,2565,2555,2565,1560173
20220503,0951,2560,2565,2560,2560,242505
20220503,0952,2565,2565,2560,2565,230466
20220503,0953,2565,2570,2560,2565,1487540
20220503,0954,2565,2565,2560,2565,455062
20220503,0955,2565,2570,2565,2565,1075008
20220503,0956,2565,2570,2560,2570,786870
20220503,0957,2570,2570,2565,2570,704975
20220503,0958,2575,2580,2570,2580,1806064
20220503,0959,2580,2580,2570,2575,520759
20220503,1000,2575,2575,2570,2575,64489
20220503,1001,2575,2580,2570,2575,756700
20220503,1002,2575,2575,2565,2570,599668
20220503,1003,2570,2575,2565,2570,89254
20220503,1004,2570,2570,2565,2570,48942
20220503,1005,2570,2570,2565,2565,1002810
20220503,1006,2565,2570,2565,2570,489855
20220503,1007,2570,2570,2565,2565,239891
20220503,1008,2570,2575,2570,2575,464156
20220503,1009,2570,2575,2570,2570,411634
20220503,1010,2570,2575,2565,2570,633790
20220503,1011,2565,2570,2565,2570,431994
20220503,1012,2570,2575,2565,2575,465156
20220503,1013,2575,2575,2570,2575,347657
20220503,1014,2575,2575,2570,2570,223302
20220503,1015,2575,2575,2570,2575,7110
20220503,1016,2575,2575,2570,2575,1922
20220503,1017,2575,2575,2570,2575,22763
20220503,1018,2575,2575,2570,2570,16944
20220503,1019,2575,2575,2570,2575,21216
20220503,1020,2570,2580,2570,2575,1276140
20220503,1021,2580,2580,2575,2575,415375
20220503,1022,2575,2575,2570,2570,3689
20220503,1023,2575,2580,2575,2575,382715
20220503,1024,2570,2575,2570,2575,82784
20220503,1025,2580,2580,2575,2575,46433
20220503,1026,2575,2575,2570,2575,7254
20220503,1027,2570,2575,2570,2575,65894
20220503,1028,2575,2575,2575,2575,400403
20220503,1029,2575,2580,2575,2580,49427
20220503,1030,2580,2580,2575,2580,47345
20220503,1031,2580,2580,2575,2580,44297
20220503,1032,2575,2585,2575,2580,1291129
20220503,1033,2580,2580,2580,2580,49029
20220503,1034,2580,2580,2575,2580,435694
20220503,1035,2580,2580,2575,2580,10062
20220503,1036,2580,2580,2580,2580,703
20220503,1037,2575,2580,2575,2580,115776
20220503,1038,2580,2580,2575,2580,3277
20220503,1039,2580,2580,2575,2575,4221
20220503,1040,2575,2580,2570,2570,244616
20220503,1041,2575,2575,2570,2575,16454
20220503,1042,2575,2575,2570,2575,38551
20220503,1043,2575,2575,2570,2570,11886
20220503,1044,2570,2575,2570,2575,5272
20220503,1045,2575,2580,2575,2575,110596
20220503,1046,2580,2580,2570,2570,123234
20220503,1047,2575,2575,2570,2575,1813
20220503,1048,2575,2575,2570,2570,821301
20220503,1049,2570,2570,2565,2565,486910
20220503,1050,2565,2570,2565,2565,59331
20220503,1051,2570,2570,2565,2565,22198
20220503,1052,2570,2570,2565,2570,1012885
20220503,1053,2565,2565,2560,2565,1732107
20220503,1054,2565,2565,2565,2565,219262
20220503,1055,2565,2570,2565,2570,1211499
20220503,1056,2570,2570,2565,2570,9647
20220503,1057,2565,2570,2565,2570,1354992
20220503,1058,2570,2570,2565,2565,2169
20220503,1059,2565,2565,2565,2565,386671
20220503,1100,2565,2570,2560,2560,171032
20220503,1101,2565,2565,2560,2560,9915
20220503,1102,2565,2565,2565,2565,9791
20220503,1103,2565,2565,2560,2560,2527527
20220503,1104,2560,2560,2555,2560,162135
20220503,1105,2560,2565,2560,2565,1174993
20220503,1106,2565,2565,2560,2565,6355
20220503,1107,2565,2565,2560,2565,364232
20220503,1108,2565,2565,2560,2565,142447
20220503,1109,2565,2570,2565,2570,1251920
20220503,1110,2570,2570,2565,2565,33982
20220503,1111,2565,2570,2565,2565,5316
20220503,1112,2565,2570,2560,2565,615840
20220503,1113,2565,2565,2560,2560,5431
20220503,1114,2565,2570,2560,2565,254502
20220503,1115,2565,2565,2560,2565,4873
20220503,1116,2565,2565,2560,2565,53799
20220503,1117,2565,2565,2560,2560,1340637
20220503,1118,2565,2565,2560,2565,395376
20220503,1119,2560,2565,2560,2560,1884569
20220503,1120,2560,2560,2555,2560,10184
20220503,1121,2555,2560,2555,2560,696459
20220503,1122,2560,2560,2550,2555,4018110
20220503,1123,2555,2555,2550,2555,412649
20220503,1124,2555,2560,2555,2555,738002
20220503,1125,2555,2555,2550,2555,80566
20220503,1126,2550,2555,2550,2555,74684
20220503,1127,2555,2555,2550,2555,52304
20220503,1128,2555,2555,2550,2555,106735
20220503,1129,2555,2555,2550,2555,41464
20220503,1130,2555,2555,2550,2555,21162
20220503,1131,2555,2555,2550,2555,128354
20220503,1132,2555,2560,2555,2555,814641
20220503,1133,2555,2560,2555,2560,18054
20220503,1134,2560,2560,2555,2555,1224594
20220503,1135,2555,2555,2555,2555,282103
20220503,1136,2555,2555,2555,2555,391068
20220503,1137,2555,2560,2555,2560,255827
20220503,1138,2560,2560,2560,2560,122
20220503,1139,2560,2560,2555,2560,428891
20220503,1140,2560,2560,2555,2560,5615
20220503,1141,2560,2560,2555,2560,10175
20220503,1142,2560,2560,2560,2560,11385
20220503,1143,2560,2560,2550,2560,313123
20220503,1144,2555,2555,2550,2555,164006
20220503,1145,2555,2555,2550,2555,74237
20220503,1146,2555,2555,2555,2555,631360
20220503,1147,2555,2555,2550,2555,207160
20220503,1148,2555,2555,2550,2555,105995
20220503,1149,2555,2555,2555,2555,110775
20220503,1150,2555,2555,2550,2555,6871
20220503,1151,2555,2555,2555,2555,22057
20220503,1152,2555,2555,2555,2555,14704
20220503,1153,2555,2555,2550,2555,31056
20220503,1154,2550,2555,2550,2555,73042
20220503,1155,2555,2555,2550,2550,100644
20220503,1156,2550,2555,2550,2550,5061737
20220503,1157,2550,2555,2550,2555,181458
20220503,1158,2555,2555,2550,2555,14334
20220503,1159,2555,2555,2550,2555,50052
20220503,1200,2555,2555,2550,2555,982607
20220503,1201,2555,2560,2550,2555,1177458
20220503,1202,2555,2560,2555,2555,30618
20220503,1203,2555,2560,2555,2560,22890
20220503,1204,2560,2560,2555,2560,7631
20220503,1205,2560,2560,2555,2560,4732
20220503,1206,2555,2560,2555,2555,375224
20220503,1207,2560,2560,2555,2560,1715
20220503,1208,2560,2560,2555,2560,4536
20220503,1209,2555,2560,2555,2560,2626
20220503,1210,2560,2560,2560,2560,2156
20220503,1211,2555,2560,2555,2560,3594
20220503,1212,2560,2560,2555,2560,10039
20220503,1213,2560,2560,2560,2560,72134
20220503,1214,2560,2560,2555,2560,24925
20220503,1215,2560,2565,2560,2560,791093
20220503,1216,2560,2565,2560,2560,349726
20220503,1217,2560,2565,2560,2560,213089
20220503,1218,2560,2565,2560,2565,313883
20220503,1219,2560,2565,2560,2565,9213
20220503,1220,2565,2565,2560,2560,18150
20220503,1221,2565,2565,2560,2565,16583
20220503,1222,2565,2565,2560,2560,10493
20220503,1223,2560,2565,2555,2560,283141
20220503,1224,2560,2565,2555,2565,86555
20220503,1225,2565,2565,2560,2560,21326
20220503,1226,2565,2565,2560,2565,3307
20220503,1227,2565,2565,2560,2565,2726
20220503,1228,2565,2565,2565,2565,4928
20220503,1229,2565,2565,2565,2565,457104
20220503,1230,2565,2565,2560,2565,1359350
20220503,1231,2570,2570,2565,2565,81202
20220503,1232,2565,2565,2560,2560,28015
20220503,1233,2560,2565,2560,2560,42403
20220503,1234,2565,2570,2565,2570,316348
20220503,1235,2570,2570,2565,2570,5821
20220503,1236,2570,2570,2565,2570,46272
20220503,1237,2570,2570,2565,2565,130897
20220503,1238,2570,2570,2565,2570,10719
20220503,1239,2570,2570,2565,2570,2956
20220503,1240,2565,2570,2565,2565,3626
20220503,1241,2570,2570,2565,2570,12343
20220503,1242,2570,2570,2565,2565,3981
20220503,1243,2565,2575,2565,2575,1399182
20220503,1244,2575,2575,2565,2570,513557
20220503,1245,2575,2575,2570,2575,24557
20220503,1246,2575,2575,2565,2570,292221
20220503,1247,2570,2575,2570,2575,187667
20220503,1248,2570,2575,2570,2575,287806
20220503,1249,2575,2575,2570,2570,83715
20220503,1250,2570,2570,2565,2570,18697
20220503,1251,2570,2570,2570,2570,74745
20220503,1252,2570,2575,2570,2570,169640
20220503,1253,2570,2575,2570,2570,175506
20220503,1254,2565,2575,2565,2570,30453
20220503,1255,2575,2575,2570,2570,8668
20220503,1256,2570,2570,2570,2570,16150
20220503,1257,2570,2570,2570,2570,3689
20220503,1258,2565,2570,2565,2570,42035
20220503,1259,2570,2570,2565,2570,14213
20220503,1300,2570,2570,2565,2570,1850
20220503,1301,2565,2570,2565,2570,11719
20220503,1302,2570,2570,2565,2570,10387
20220503,1303,2570,2570,2570,2570,818661
20220503,1304,2570,2575,2570,2570,5525
20220503,1305,2575,2575,2570,2570,132135
20220503,1306,2570,2575,2570,2570,30294
20220503,1307,2575,2575,2570,2570,238
20220503,1308,2570,2575,2570,2570,5179
20220503,1309,2570,2575,2570,2575,42427
20220503,1310,2570,2570,2565,2565,478845
20220503,1311,2570,2570,2565,2570,71005
20220503,1312,2570,2570,2565,2570,7554
20220503,1313,2570,2570,2565,2570,11693
20220503,1314,2565,2570,2565,2570,35651
20220503,1315,2570,2570,2565,2570,3585
20220503,1316,2570,2570,2565,2565,1216
20220503,1317,2565,2570,2565,2565,9278
20220503,1318,2565,2575,2565,2575,355175
20220503,1319,2575,2575,2570,2570,656575
20220503,1320,2570,2575,2565,2565,33541
20220503,1321,2565,2570,2565,2570,1713
20220503,1322,2565,2570,2565,2570,7011
20220503,1323,2570,2570,2565,2570,201825
20220503,1324,2570,2575,2570,2575,882
20220503,1325,2575,2575,2570,2570,13837
20220503,1326,2575,2575,2570,2575,456
20220503,1327,2570,2575,2570,2570,14308
20220503,1328,2575,2575,2570,2570,6439
20220503,1329,2570,2575,2570,2575,1443
20220503,1330,2570,2575,2570,2575,5075
20220503,1331,2575,2575,2570,2575,755360
20220503,1332,2575,2575,2570,2570,14740
20220503,1333,2575,2575,2570,2570,41641
20220503,1334,2575,2575,2570,2575,5363
20220503,1335,2575,2575,2565,2565,717942
20220503,1336,2570,2575,2570,2570,92759
20220503,1337,2570,2570,2565,2570,169619
20220503,1338,2575,2575,2570,2570,102
20220503,1339,2575,2575,2570,2570,21679
20220503,1340,2575,2575,2570,2570,20340
20220503,1341,2575,2575,2570,2575,5517
20220503,1342,2570,2575,2570,2575,2407
20220503,1343,2575,2575,2570,2575,16930
20220503,1344,2575,2575,2570,2570,2592
20220503,1345,2570,2575,2570,2570,3572
20220503,1346,2570,2575,2570,2570,39596
20220503,1347,2570,2570,2570,2570,2545
20220503,1348,2570,2575,2570,2575,521
20220503,1349,2570,2575,2570,2575,19509
20220503,1350,2570,2580,2570,2580,1306341
20220503,1351,2580,2580,2575,2575,20199
20220503,1352,2580,2580,2575,2575,341080
20220503,1353,2575,2575,2570,2575,32380
20220503,1354,2575,2575,2575,2575,828687
20220503,1355,2575,2580,2575,2575,82618
20220503,1356,2580,2580,2575,2580,8152
20220503,1357,2580,2580,2575,2575,8312
20220503,1358,2580,2580,2575,2575,29370
20220503,1359,2575,2580,2575,2580,36433
20220503,1400,2580,2585,2575,2580,958176
20220503,1401,2580,2585,2580,2585,40434
20220503,1402,2580,2585,2580,2585,28113
20220503,1403,2585,2585,2580,2585,39057
20220503,1404,2585,2585,2575,2580,881533
20220503,1405,2585,2585,2580,2580,20351
20220503,1406,2580,2585,2580,2580,99316
20220503,1407,2580,2585,2580,2580,28368
20220503,1408,2580,2585,2580,2585,10434
20220503,1409,2580,2585,2575,2585,527676
20220503,1410,2580,2585,2580,2580,59023
20220503,1411,2580,2580,2575,2580,49960
20220503,1412,2580,2580,2575,2580,96409
20220503,1413,2580,2585,2580,2580,212864
20220503,1414,2580,2580,2580,2580,6468
20220503,1415,2580,2580,2575,2580,15674
20220503,1416,2580,2580,2575,2580,13499
20220503,1417,2575,2580,2570,2575,478581
20220503,1418,2575,2580,2570,2575,262131
20220503,1419,2575,2580,2575,2575,148874
20220503,1420,2575,2580,2575,2575,108823
20220503,1421,2575,2580,2575,2575,43742
20220503,1422,2575,2575,2575,2575,205870
20220503,1423,2575,2580,2575,2575,2918
20220503,1424,2575,2575,2575,2575,177271
20220503,1425,2570,2580,2570,2580,106146
20220503,1426,2580,2580,2575,2580,10948
20220503,1427,2575,2580,2575,2580,436535
20220503,1428,2580,2580,2580,2580,71
20220503,1429,2580,2580,2580,2580,6746
20220503,1430,2580,2580,2575,2575,4699
20220503,1431,2580,2580,2575,2580,38643
20220503,1432,2580,2585,2580,2585,652215
20220503,1433,2585,2585,2575,2585,158453
20220503,1434,2580,2585,2580,2585,63497
20220503,1435,2585,2585,2580,2585,24712
20220503,1436,2585,2585,2580,2585,37418
20220503,1437,2580,2585,2580,2585,31631
20220503,1438,2580,2585,2580,2580,8739
20220503,1439,2580,2585,2580,2585,773
20220503,1440,2585,2585,2580,2585,6301
20220503,1441,2585,2585,2580,2580,340508
20220503,1442,2580,2585,2580,2585,287693
20220503,1443,2585,2585,2580,2585,43243
20220503,1444,2580,2585,2580,2585,15175
20220503,1445,2585,2590,2585,2585,2270135
20220503,1446,2585,2590,2585,2590,505223
20220503,1447,2590,2590,2585,2590,54343
20220503,1448,2590,2590,2585,2590,3410
20220503,1449,2585,2590,2585,2590,113109
20220503,1450,2590,2590,2585,2590,49431
20220503,1451,2590,2590,2585,2585,15572
20220503,1452,2585,2585,2580,2580,941326
20220503,1453,2580,2585,2580,2585,305346
20220503,1454,2585,2585,2580,2585,27500
20220503,1455,2585,2585,2580,2580,3956
20220503,1456,2585,2585,2580,2580,16508
20220503,1457,2585,2585,2580,2580,3847
20220503,1458,2580,2585,2580,2585,9142
20220503,1459,2585,2585,2580,2585,699863
20220503,1500,2585,2585,2585,2585,80724
20220503,1501,2585,2585,2580,2585,22013
20220503,1502,2585,2585,2580,2585,23058
20220503,1503,2585,2585,2585,2585,10778
20220503,1504,2585,2585,2585,2585,182911
20220503,1505,2585,2590,2585,2590,15320
20220503,1506,2590,2590,2585,2590,16796
20220503,1507,2585,2590,2585,2585,16531
20220503,1508,2590,2590,2585,2590,19837
20220503,1509,2585,2595,2585,2595,1679641
20220503,1510,2595,2595,2590,2595,264907
20220503,1511,2595,2595,2585,2595,220359
20220503,1512,2590,2595,2590,2595,28262
20220503,1513,2595,2595,2590,2590,316710
20220503,1514,2590,2595,2590,2590,85413
20220503,1515,2590,2595,2590,2595,148415
20220503,1516,2595,2595,2590,2595,12870
20220503,1517,2590,2595,2590,2595,86881
20220503,1518,2590,2595,2590,2590,163728
20220503,1519,2590,2595,2590,2590,62071
20220503,1520,2590,2595,2585,2595,880827
20220503,1530,2600,2600,2600,2600,2357180