날짜,시간,시가,고가,저가,종가,거래량
20220506,0901,2650,2660,2650,2660,6116347
20220506,0902,2655,2665,2650,2650,7759662
20220506,0903,2650,2665,2650,2660,2595500
20220506,0904,2660,2665,2660,2660,795921
20220506,0905,2660,2665,2655,2655,2820898
20220506,0906,2660,2665,2655,2665,1702334
20220506,0907,2665,2670,2660,2670,4619486
20220506,0908,2665,2675,2665,2675,2266857
20220506,0909,2670,2675,2665,2665,816503
20220506,0910,2670,2675,2665,2670,1689769
20220506,0911,2670,2675,2665,2665,1005456
20220506,0912,2665,2670,2665,2665,333762
20220506,0913,2670,2675,2665,2670,3743582
20220506,0914,2670,2675,2665,2670,430355
20220506,0915,2665,2675,2665,2670,1037474
20220506,0916,2675,2675,2665,2665,267549
20220506,0917,2665,2670,2665,2670,1225920
20220506,0918,2670,2670,2665,2665,81364
20220506,0919,2665,2670,2665,2665,152532
20220506,0920,2665,2670,2660,2665,1089662
20220506,0921,2665,2670,2660,2660,468711
20220506,0922,2660,2665,2660,2660,2946064
20220506,0923,2660,2665,2660,2660,439060
20220506,0924,2660,2665,2655,2655,871834
20220506,0925,2655,2665,2655,2660,1001568
20220506,0926,2660,2665,2660,2665,731057
20220506,0927,2665,2670,2665,2665,55390
20220506,0928,2665,2665,2660,2665,725044
20220506,0929,2660,2665,2660,2665,610672
20220506,0930,2665,2670,2660,2665,273539
20220506,0931,2665,2670,2665,2670,97833
20220506,0932,2665,2670,2665,2665,247286
20220506,0933,2670,2670,2665,2670,2090397
20220506,0934,2665,2670,2665,2670,817647
20220506,0935,2665,2670,2660,2660,837777
20220506,0936,2660,2665,2660,2660,83073
20220506,0937,2660,2665,2660,2660,24411
20220506,0938,2660,2665,2660,2660,320901
20220506,0939,2660,2665,2660,2660,81793
20220506,0940,2660,2665,2660,2660,58404
20220506,0941,2665,2665,2660,2660,513628
20220506,0942,2660,2660,2655,2655,784860
20220506,0943,2655,2660,2645,2645,3349647
20220506,0944,2650,2655,2645,2650,664156
20220506,0945,2650,2655,2650,2650,56247
20220506,0946,2650,2655,2650,2655,147559
20220506,0947,2655,2660,2650,2650,1410309
20220506,0948,2655,2655,2650,2655,58710
20220506,0949,2650,2660,2650,2655,537020
20220506,0950,2655,2660,2655,2660,62599
20220506,0951,2660,2660,2655,2660,73629
20220506,0952,2655,2660,2650,2655,992874
20220506,0953,2655,2655,2650,2655,96476
20220506,0954,2655,2660,2650,2655,494468
20220506,0955,2655,2655,2650,2655,378970
20220506,0956,2655,2660,2655,2655,2252640
20220506,0957,2655,2660,2655,2660,19220
20220506,0958,2655,2660,2655,2655,15520
20220506,0959,2655,2660,2655,2655,28570
20220506,1000,2655,2660,2655,2655,23565
20220506,1001,2655,2660,2655,2660,23522
20220506,1002,2655,2660,2655,2660,145326
20220506,1003,2660,2660,2655,2660,2292681
20220506,1004,2660,2665,2655,2660,579747
20220506,1005,2660,2665,2660,2665,167534
20220506,1006,2665,2665,2660,2665,15934
20220506,1007,2665,2665,2660,2665,276698
20220506,1008,2665,2665,2660,2665,40322
20220506,1009,2665,2665,2660,2665,24444
20220506,1010,2665,2665,2660,2660,23338
20220506,1011,2660,2665,2660,2665,7455
20220506,1012,2665,2665,2660,2665,28306
20220506,1013,2665,2665,2660,2660,11624
20220506,1014,2660,2665,2660,2665,1343044
20220506,1015,2670,2670,2665,2665,293018
20220506,1016,2665,2670,2665,2670,16184
20220506,1017,2670,2670,2665,2670,89666
20220506,1018,2670,2670,2665,2665,24622
20220506,1019,2665,2670,2665,2665,34658
20220506,1020,2665,2670,2665,2670,28898
20220506,1021,2670,2675,2670,2670,2917944
20220506,1022,2665,2675,2665,2670,176554
20220506,1023,2670,2670,2670,2670,507704
20220506,1024,2670,2670,2665,2670,118798
20220506,1025,2670,2670,2665,2670,259213
20220506,1026,2665,2670,2665,2665,55954
20220506,1027,2665,2670,2665,2665,119242
20220506,1028,2665,2670,2660,2660,563633
20220506,1029,2660,2665,2660,2660,35761
20220506,1030,2660,2665,2660,2660,5311
20220506,1031,2660,2665,2660,2660,45769
20220506,1032,2660,2665,2660,2665,1092991
20220506,1033,2665,2670,2665,2665,347312
20220506,1034,2665,2670,2665,2670,21613
20220506,1035,2665,2670,2665,2670,57671
20220506,1036,2670,2670,2665,2665,4929
20220506,1037,2670,2675,2665,2665,1330792
20220506,1038,2670,2670,2665,2665,368855
20220506,1039,2665,2670,2665,2665,159501
20220506,1040,2665,2675,2665,2665,804623
20220506,1041,2665,2670,2665,2670,7912
20220506,1042,2670,2670,2665,2670,8117
20220506,1043,2670,2670,2665,2665,484767
20220506,1044,2665,2670,2665,2670,9565
20220506,1045,2665,2675,2665,2670,925422
20220506,1046,2670,2680,2670,2675,2717681
20220506,1047,2675,2680,2675,2680,128735
20220506,1048,2680,2680,2670,2675,350917
20220506,1049,2675,2675,2670,2675,92970
20220506,1050,2675,2675,2670,2675,64152
20220506,1051,2675,2680,2670,2670,503186
20220506,1052,2675,2675,2670,2670,38828
20220506,1053,2675,2675,2670,2670,245797
20220506,1054,2675,2675,2665,2670,674409
20220506,1055,2670,2675,2670,2675,47757
20220506,1056,2675,2675,2670,2670,5779
20220506,1057,2670,2675,2665,2675,307633
20220506,1058,2670,2675,2665,2670,80179
20220506,1059,2670,2675,2670,2670,19403
20220506,1100,2675,2675,2670,2670,3814
20220506,1101,2675,2675,2665,2670,153999
20220506,1102,2665,2670,2665,2670,28596
20220506,1103,2670,2670,2665,2670,108116
20220506,1104,2670,2675,2670,2675,32335
20220506,1105,2675,2675,2670,2670,25864
20220506,1106,2670,2675,2670,2675,442646
20220506,1107,2670,2675,2670,2675,42704
20220506,1108,2675,2675,2670,2675,23711
20220506,1109,2670,2675,2670,2675,1296089
20220506,1110,2680,2680,2670,2670,268053
20220506,1111,2670,2680,2670,2675,57050
20220506,1112,2680,2680,2670,2670,63245
20220506,1113,2675,2680,2675,2675,127948
20220506,1114,2675,2680,2675,2680,179475
20220506,1115,2680,2680,2670,2675,210337
20220506,1116,2670,2675,2670,2670,59737
20220506,1117,2675,2675,2670,2670,20475
20220506,1118,2670,2675,2665,2670,596686
20220506,1119,2670,2675,2670,2670,241442
20220506,1120,2670,2670,2665,2665,64085
20220506,1121,2665,2675,2665,2670,206372
20220506,1122,2670,2675,2670,2670,17098
20220506,1123,2675,2675,2670,2670,27552
20220506,1124,2670,2675,2670,2675,15948
20220506,1125,2670,2675,2670,2675,20470
20220506,1126,2670,2670,2670,2670,13914
20220506,1127,2670,2675,2670,2670,13806
20220506,1128,2675,2675,2665,2675,243663
20220506,1129,2675,2675,2665,2665,109725
20220506,1130,2665,2670,2665,2670,34824
20220506,1131,2670,2670,2665,2665,1029988
20220506,1132,2665,2670,2665,2665,397347
20220506,1133,2665,2670,2665,2665,5129
20220506,1134,2665,2665,2665,2665,4391
20220506,1135,2665,2670,2665,2670,12951
20220506,1136,2665,2670,2665,2665,25461
20220506,1137,2665,2675,2665,2670,722944
20220506,1138,2670,2675,2670,2670,166694
20220506,1139,2670,2670,2665,2665,4839
20220506,1140,2665,2670,2665,2665,5998
20220506,1141,2665,2670,2665,2665,6079
20220506,1142,2665,2670,2665,2670,173544
20220506,1143,2675,2675,2665,2670,84642
20220506,1144,2665,2670,2665,2670,45600
20220506,1145,2670,2670,2665,2670,47025
20220506,1146,2670,2675,2670,2670,263728
20220506,1147,2670,2675,2670,2675,22964
20220506,1148,2670,2675,2670,2675,613
20220506,1149,2670,2675,2665,2670,416294
20220506,1150,2675,2675,2670,2670,319112
20220506,1151,2670,2675,2670,2675,19404
20220506,1152,2675,2675,2670,2675,2522
20220506,1153,2675,2675,2670,2670,733
20220506,1154,2670,2675,2665,2670,68277
20220506,1155,2670,2675,2670,2670,108926
20220506,1156,2670,2670,2665,2665,11555
20220506,1157,2665,2670,2665,2670,9587
20220506,1158,2665,2670,2665,2670,33848
20220506,1159,2670,2670,2665,2670,9796
20220506,1200,2665,2670,2665,2670,67236
20220506,1201,2665,2670,2665,2665,74291
20220506,1202,2665,2670,2665,2670,7489
20220506,1203,2665,2670,2665,2665,15698
20220506,1204,2665,2670,2665,2665,1109208
20220506,1205,2665,2670,2665,2665,23641
20220506,1206,2665,2670,2665,2665,36192
20220506,1207,2665,2670,2665,2670,45970
20220506,1208,2665,2670,2665,2665,105764
20220506,1209,2665,2670,2665,2665,42071
20220506,1210,2665,2670,2665,2665,89738
20220506,1211,2665,2665,2665,2665,206025
20220506,1212,2670,2670,2665,2665,29287
20220506,1213,2665,2665,2660,2665,110720
20220506,1214,2665,2670,2660,2665,162421
20220506,1215,2665,2670,2665,2665,57810
20220506,1216,2665,2670,2665,2665,49571
20220506,1217,2665,2670,2665,2670,5802
20220506,1218,2665,2670,2665,2670,1767
20220506,1219,2670,2670,2665,2665,5595
20220506,1220,2665,2670,2665,2665,11056
20220506,1221,2665,2665,2665,2665,55892
20220506,1222,2670,2670,2665,2665,32526
20220506,1223,2670,2670,2665,2665,2723
20220506,1224,2670,2670,2665,2665,7058
20220506,1225,2670,2670,2665,2665,240
20220506,1226,2670,2670,2665,2665,6592
20220506,1227,2670,2670,2665,2670,5690
20220506,1228,2665,2675,2665,2675,1586849
20220506,1229,2675,2675,2670,2670,20650
20220506,1230,2675,2675,2670,2670,6942
20220506,1231,2675,2675,2665,2665,160893
20220506,1232,2670,2670,2665,2665,33043
20220506,1233,2670,2670,2670,2670,9209
20220506,1234,2670,2670,2665,2670,65
20220506,1235,2665,2670,2665,2665,3547
20220506,1236,2670,2670,2660,2665,966604
20220506,1237,2665,2665,2660,2665,33714
20220506,1238,2665,2665,2660,2660,4797
20220506,1239,2665,2665,2660,2660,5360
20220506,1240,2660,2665,2660,2665,1241
20220506,1241,2660,2665,2660,2660,13204
20220506,1242,2665,2665,2660,2660,10286
20220506,1243,2660,2665,2660,2660,1201
20220506,1244,2665,2665,2660,2665,13774
20220506,1245,2660,2665,2660,2660,29469
20220506,1246,2660,2665,2660,2660,23450
20220506,1247,2660,2665,2660,2660,65380
20220506,1248,2660,2665,2660,2660,1728271
20220506,1249,2660,2665,2660,2665,17276
20220506,1250,2660,2665,2660,2660,7175
20220506,1251,2660,2665,2660,2660,9142
20220506,1252,2660,2665,2660,2665,1802
20220506,1253,2660,2665,2660,2660,101558
20220506,1254,2660,2665,2660,2660,401541
20220506,1255,2660,2660,2655,2655,186952
20220506,1256,2655,2660,2655,2660,13493
20220506,1257,2660,2660,2655,2655,119251
20220506,1258,2655,2660,2655,2660,1296171
20220506,1259,2660,2660,2655,2655,419917
20220506,1300,2660,2660,2655,2655,65892
20220506,1301,2655,2660,2655,2660,61579
20220506,1302,2660,2660,2655,2660,8267
20220506,1303,2660,2660,2655,2655,144362
20220506,1304,2655,2660,2655,2660,336506
20220506,1305,2660,2660,2655,2655,2775
20220506,1306,2655,2660,2655,2655,36238
20220506,1307,2655,2660,2655,2660,4359
20220506,1308,2660,2660,2655,2655,22112
20220506,1309,2660,2660,2655,2660,36817
20220506,1310,2655,2660,2655,2660,3239
20220506,1311,2660,2660,2655,2655,54920
20220506,1312,2660,2660,2655,2660,33777
20220506,1313,2660,2660,2655,2660,48903
20220506,1314,2660,2660,2655,2660,917680
20220506,1315,2660,2665,2660,2660,315483
20220506,1316,2660,2660,2660,2660,611656
20220506,1317,2660,2665,2660,2660,13158
20220506,1318,2660,2665,2655,2665,386557
20220506,1319,2660,2665,2660,2660,5436
20220506,1320,2660,2665,2660,2660,5582
20220506,1321,2665,2665,2660,2665,62701
20220506,1322,2665,2665,2660,2660,6130
20220506,1323,2660,2665,2660,2660,39697
20220506,1324,2660,2665,2660,2660,6548
20220506,1325,2660,2665,2660,2660,13761
20220506,1326,2660,2660,2660,2660,736640
20220506,1327,2660,2665,2660,2660,140432
20220506,1328,2660,2665,2660,2660,15002
20220506,1329,2660,2665,2660,2665,10838
20220506,1330,2660,2665,2660,2665,2001
20220506,1331,2665,2665,2660,2660,2312
20220506,1332,2660,2665,2660,2665,35
20220506,1333,2665,2665,2660,2660,156012
20220506,1334,2660,2660,2660,2660,5084
20220506,1335,2660,2660,2660,2660,10406
20220506,1336,2660,2665,2660,2660,37703
20220506,1337,2660,2665,2660,2660,483288
20220506,1338,2665,2665,2665,2665,15
20220506,1339,2660,2660,2660,2660,343302
20220506,1340,2660,2660,2655,2655,109312
20220506,1341,2660,2660,2655,2660,184236
20220506,1342,2660,2660,2655,2660,78021
20220506,1343,2655,2660,2655,2655,18868
20220506,1344,2660,2660,2655,2660,64311
20220506,1345,2655,2660,2655,2655,4224
20220506,1346,2655,2660,2655,2660,381017
20220506,1347,2660,2665,2660,2665,4173
20220506,1348,2660,2665,2660,2665,7050
20220506,1349,2665,2665,2660,2660,5046
20220506,1350,2660,2660,2660,2660,6733
20220506,1351,2665,2665,2660,2665,6600
20220506,1352,2660,2665,2660,2665,41609
20220506,1353,2660,2665,2660,2665,5875
20220506,1354,2665,2665,2660,2665,32680
20220506,1355,2665,2665,2660,2665,25316
20220506,1356,2660,2665,2660,2660,170950
20220506,1357,2660,2665,2660,2660,20473
20220506,1358,2665,2665,2660,2660,12182
20220506,1359,2660,2665,2660,2660,2622
20220506,1400,2665,2665,2660,2665,10765
20220506,1401,2665,2665,2660,2660,4277
20220506,1402,2665,2665,2660,2665,13000
20220506,1403,2665,2670,2660,2665,1507318
20220506,1404,2665,2670,2660,2665,451439
20220506,1405,2665,2665,2665,2665,2458
20220506,1406,2665,2665,2665,2665,20984
20220506,1407,2665,2665,2660,2660,5661
20220506,1408,2665,2665,2660,2660,1361813
20220506,1409,2660,2665,2660,2665,145111
20220506,1410,2660,2665,2660,2665,31104
20220506,1411,2665,2665,2660,2660,354741
20220506,1412,2655,2665,2655,2660,87988
20220506,1413,2660,2665,2660,2665,55935
20220506,1414,2665,2665,2660,2665,4283
20220506,1415,2660,2665,2660,2660,5179
20220506,1416,2665,2665,2660,2665,131630
20220506,1417,2665,2670,2665,2665,1273426
20220506,1418,2665,2665,2660,2665,10443
20220506,1419,2665,2665,2660,2665,5715
20220506,1420,2665,2665,2660,2665,16114
20220506,1421,2665,2665,2660,2660,114505
20220506,1422,2660,2665,2655,2660,925442
20220506,1423,2660,2660,2655,2660,16380
20220506,1424,2660,2660,2655,2655,16972
20220506,1425,2655,2660,2655,2660,19145
20220506,1426,2655,2660,2655,2655,9498
20220506,1427,2660,2660,2655,2660,16802
20220506,1428,2660,2665,2655,2655,892468
20220506,1429,2660,2660,2655,2655,546
20220506,1430,2660,2660,2655,2655,11997
20220506,1431,2655,2660,2655,2660,18334
20220506,1432,2660,2660,2655,2660,294805
20220506,1433,2660,2660,2655,2660,1012
20220506,1434,2660,2660,2655,2655,64726
20220506,1435,2660,2660,2655,2655,3391
20220506,1436,2660,2665,2660,2660,1770265
20220506,1437,2660,2665,2660,2665,116113
20220506,1438,2665,2665,2660,2660,34955
20220506,1439,2665,2665,2660,2665,344007
20220506,1440,2665,2665,2655,2660,124907
20220506,1441,2655,2660,2655,2660,24200
20220506,1442,2660,2660,2655,2660,24325
20220506,1443,2660,2660,2655,2660,50476
20220506,1444,2655,2660,2655,2660,11283
20220506,1445,2655,2660,2655,2660,258658
20220506,1446,2660,2665,2660,2660,78742
20220506,1447,2660,2665,2660,2660,71195
20220506,1448,2660,2665,2660,2660,8615
20220506,1449,2660,2665,2660,2660,10684
20220506,1450,2660,2665,2660,2660,21651
20220506,1451,2660,2665,2660,2660,11222
20220506,1452,2660,2665,2660,2660,11286
20220506,1453,2660,2660,2660,2660,19397
20220506,1454,2660,2665,2660,2660,19761
20220506,1455,2660,2665,2660,2660,94302
20220506,1456,2660,2665,2660,2660,26764
20220506,1457,2660,2665,2660,2660,41539
20220506,1458,2660,2665,2660,2660,18715
20220506,1459,2660,2665,2660,2665,30653
20220506,1500,2660,2665,2660,2665,88826
20220506,1501,2660,2665,2660,2660,212903
20220506,1502,2660,2665,2660,2660,86889
20220506,1503,2660,2660,2660,2660,1419482
20220506,1504,2660,2660,2655,2660,599116
20220506,1505,2660,2660,2655,2660,57903
20220506,1506,2660,2660,2655,2655,14165
20220506,1507,2660,2660,2655,2655,63895
20220506,1508,2660,2660,2655,2660,37207
20220506,1509,2655,2660,2655,2660,19515
20220506,1510,2655,2660,2655,2655,160203
20220506,1511,2655,2660,2655,2655,173921
20220506,1512,2655,2660,2655,2660,80449
20220506,1513,2660,2660,2655,2660,76205
20220506,1514,2660,2660,2655,2660,40859
20220506,1515,2660,2660,2655,2660,29010
20220506,1516,2660,2660,2655,2655,1038486
20220506,1517,2660,2660,2655,2660,114498
20220506,1518,2660,2660,2655,2660,57181
20220506,1519,2660,2660,2655,2660,113598
20220506,1520,2660,2660,2655,2660,244162
20220506,1530,2660,2660,2660,2660,3088117