날짜,시간,시가,고가,저가,종가,거래량
20220519,0901,2775,2780,2770,2770,8079616
20220519,0902,2770,2775,2765,2765,8929991
20220519,0903,2765,2770,2760,2760,3181657
20220519,0904,2765,2765,2755,2760,7371195
20220519,0905,2765,2765,2750,2755,6469085
20220519,0906,2755,2765,2750,2760,3991631
20220519,0907,2755,2765,2755,2760,2188473
20220519,0908,2760,2760,2750,2760,2614406
20220519,0909,2755,2760,2750,2750,2421471
20220519,0910,2750,2755,2750,2750,736953
20220519,0911,2750,2755,2745,2750,3146492
20220519,0912,2750,2755,2750,2750,1797805
20220519,0913,2750,2755,2745,2745,1640345
20220519,0914,2745,2755,2745,2755,1713723
20220519,0915,2750,2755,2745,2755,1701526
20220519,0916,2755,2760,2750,2755,4404953
20220519,0917,2755,2765,2750,2760,2681391
20220519,0918,2760,2765,2755,2765,1923440
20220519,0919,2765,2770,2760,2770,2480860
20220519,0920,2770,2770,2765,2765,1121367
20220519,0921,2765,2770,2760,2765,2081408
20220519,0922,2760,2765,2755,2760,1393562
20220519,0923,2760,2765,2755,2760,370751
20220519,0924,2760,2765,2760,2765,1556233
20220519,0925,2765,2765,2755,2760,717308
20220519,0926,2760,2760,2755,2760,72957
20220519,0927,2755,2765,2755,2760,482775
20220519,0928,2760,2770,2760,2765,1542257
20220519,0929,2765,2765,2760,2760,925163
20220519,0930,2760,2765,2755,2760,350779
20220519,0931,2760,2765,2755,2760,229502
20220519,0932,2755,2760,2755,2760,422149
20220519,0933,2760,2760,2755,2760,192813
20220519,0934,2755,2755,2750,2755,977491
20220519,0935,2750,2755,2750,2750,226143
20220519,0936,2750,2755,2750,2755,124216
20220519,0937,2755,2755,2750,2755,433283
20220519,0938,2755,2755,2745,2750,2333936
20220519,0939,2755,2755,2750,2750,56557
20220519,0940,2755,2755,2750,2750,603036
20220519,0941,2755,2755,2750,2750,80886
20220519,0942,2750,2755,2750,2755,361120
20220519,0943,2750,2755,2745,2755,1793228
20220519,0944,2755,2755,2750,2755,1924350
20220519,0945,2755,2760,2750,2755,424234
20220519,0946,2760,2760,2750,2750,357495
20220519,0947,2755,2760,2755,2760,399860
20220519,0948,2760,2760,2755,2760,55535
20220519,0949,2760,2760,2755,2760,2195782
20220519,0950,2760,2760,2755,2760,416768
20220519,0951,2760,2760,2755,2760,291896
20220519,0952,2760,2760,2755,2760,523820
20220519,0953,2755,2760,2755,2755,1261307
20220519,0954,2755,2760,2755,2755,358711
20220519,0955,2750,2755,2750,2755,67599
20220519,0956,2755,2755,2755,2755,281954
20220519,0957,2755,2760,2755,2755,139165
20220519,0958,2755,2755,2750,2755,17711
20220519,0959,2750,2755,2750,2750,53116
20220519,1000,2750,2755,2745,2745,2334805
20220519,1001,2745,2750,2740,2750,2708952
20220519,1002,2745,2750,2745,2745,52865
20220519,1003,2745,2750,2745,2745,636938
20220519,1004,2745,2750,2740,2745,563706
20220519,1005,2740,2750,2740,2745,1202489
20220519,1006,2745,2745,2740,2745,1081192
20220519,1007,2745,2750,2740,2745,107058
20220519,1008,2750,2750,2745,2745,984313
20220519,1009,2745,2750,2740,2745,492264
20220519,1010,2745,2745,2740,2745,942190
20220519,1011,2745,2745,2740,2745,475855
20220519,1012,2740,2745,2740,2740,65796
20220519,1013,2745,2745,2735,2735,2819082
20220519,1014,2735,2740,2730,2730,3568221
20220519,1015,2735,2740,2730,2740,855007
20220519,1016,2740,2740,2735,2740,274701
20220519,1017,2740,2740,2735,2740,85821
20220519,1018,2740,2745,2740,2740,1735194
20220519,1019,2740,2745,2740,2740,344493
20220519,1020,2740,2745,2735,2740,177047
20220519,1021,2740,2745,2735,2745,1898283
20220519,1022,2745,2745,2740,2745,983337
20220519,1023,2745,2745,2740,2745,99325
20220519,1024,2745,2750,2740,2750,236599
20220519,1025,2750,2755,2745,2755,1224166
20220519,1026,2755,2755,2750,2755,114632
20220519,1027,2750,2755,2750,2750,320778
20220519,1028,2750,2755,2750,2755,202985
20220519,1029,2755,2755,2750,2750,139325
20220519,1030,2755,2755,2750,2755,221625
20220519,1031,2755,2760,2750,2755,1912563
20220519,1032,2755,2755,2750,2755,449647
20220519,1033,2755,2755,2745,2750,1014600
20220519,1034,2750,2755,2750,2750,134115
20220519,1035,2750,2750,2745,2750,128806
20220519,1036,2750,2755,2745,2745,155345
20220519,1037,2745,2755,2745,2750,299562
20220519,1038,2750,2755,2745,2755,102967
20220519,1039,2755,2755,2750,2750,24483
20220519,1040,2750,2760,2750,2755,2132406
20220519,1041,2755,2755,2750,2755,127077
20220519,1042,2755,2765,2755,2760,1727674
20220519,1043,2760,2765,2760,2765,50529
20220519,1044,2765,2765,2760,2760,1187993
20220519,1045,2760,2760,2755,2755,216682
20220519,1046,2760,2760,2750,2755,956291
20220519,1047,2755,2760,2750,2760,220111
20220519,1048,2755,2760,2755,2755,39265
20220519,1049,2760,2760,2755,2760,134994
20220519,1050,2760,2760,2750,2755,526500
20220519,1051,2760,2760,2750,2755,63796
20220519,1052,2755,2755,2755,2755,60379
20220519,1053,2750,2755,2750,2750,38773
20220519,1054,2750,2755,2750,2750,61182
20220519,1055,2750,2755,2745,2750,586830
20220519,1056,2750,2755,2750,2755,504487
20220519,1057,2750,2755,2750,2755,163356
20220519,1058,2755,2755,2750,2750,176496
20220519,1059,2745,2755,2745,2755,295739
20220519,1100,2750,2750,2745,2750,116057
20220519,1101,2745,2750,2745,2750,173118
20220519,1102,2745,2750,2745,2750,32647
20220519,1103,2745,2750,2745,2745,87656
20220519,1104,2745,2750,2745,2745,29789
20220519,1105,2745,2750,2745,2750,24588
20220519,1106,2750,2750,2745,2750,6523
20220519,1107,2750,2750,2745,2750,387078
20220519,1108,2755,2755,2745,2745,294883
20220519,1109,2745,2750,2745,2745,74208
20220519,1110,2745,2750,2745,2750,94713
20220519,1111,2750,2750,2745,2745,36545
20220519,1112,2750,2750,2745,2750,220137
20220519,1113,2750,2750,2745,2745,35511
20220519,1114,2745,2750,2745,2745,142693
20220519,1115,2745,2755,2745,2750,121799
20220519,1116,2750,2755,2750,2750,35123
20220519,1117,2750,2755,2750,2750,26282
20220519,1118,2750,2755,2750,2750,20286
20220519,1119,2750,2750,2750,2750,173829
20220519,1120,2750,2750,2745,2750,25712
20220519,1121,2750,2750,2745,2750,176014
20220519,1122,2750,2750,2750,2750,47547
20220519,1123,2750,2750,2745,2750,65627
20220519,1124,2750,2750,2745,2745,8825
20220519,1125,2745,2750,2745,2750,3815
20220519,1126,2745,2750,2745,2750,68189
20220519,1127,2750,2750,2745,2750,178664
20220519,1128,2750,2750,2750,2750,437404
20220519,1129,2750,2755,2750,2750,135576
20220519,1130,2750,2750,2750,2750,40473
20220519,1131,2750,2750,2750,2750,167133
20220519,1132,2750,2750,2745,2750,161337
20220519,1133,2750,2755,2750,2750,354810
20220519,1134,2750,2750,2745,2750,16321
20220519,1135,2750,2750,2745,2750,87068
20220519,1136,2750,2750,2750,2750,24777
20220519,1137,2750,2750,2745,2750,7927
20220519,1138,2750,2750,2745,2750,206834
20220519,1139,2745,2750,2745,2750,3272
20220519,1140,2750,2750,2750,2750,3601
20220519,1141,2750,2750,2745,2745,6825
20220519,1142,2750,2750,2745,2745,86205
20220519,1143,2745,2750,2740,2740,1029844
20220519,1144,2740,2745,2740,2740,52611
20220519,1145,2740,2745,2740,2740,8508
20220519,1146,2740,2745,2740,2740,175791
20220519,1147,2740,2740,2735,2740,2679598
20220519,1148,2740,2740,2740,2740,158886
20220519,1149,2740,2745,2740,2740,93508
20220519,1150,2745,2745,2740,2745,68966
20220519,1151,2740,2745,2740,2745,832705
20220519,1152,2745,2745,2740,2740,30564
20220519,1153,2740,2745,2740,2740,223246
20220519,1154,2745,2745,2740,2740,31533
20220519,1155,2740,2745,2740,2745,7689
20220519,1156,2740,2745,2740,2745,201857
20220519,1157,2745,2745,2745,2745,10858
20220519,1158,2745,2745,2740,2740,8200
20220519,1159,2740,2745,2740,2740,14611
20220519,1200,2740,2745,2740,2740,89733
20220519,1201,2740,2745,2740,2740,1136584
20220519,1202,2740,2745,2740,2740,453470
20220519,1203,2740,2745,2740,2740,281219
20220519,1204,2740,2740,2740,2740,28691
20220519,1205,2740,2745,2740,2740,206470
20220519,1206,2740,2740,2735,2735,68000
20220519,1207,2735,2740,2735,2740,16865
20220519,1208,2740,2740,2735,2735,13826
20220519,1209,2735,2740,2735,2735,252341
20220519,1210,2735,2740,2735,2735,33250
20220519,1211,2740,2740,2735,2740,81801
20220519,1212,2740,2740,2735,2740,1180068
20220519,1213,2740,2740,2740,2740,10600
20220519,1214,2740,2740,2735,2735,26759
20220519,1215,2740,2740,2735,2735,27227
20220519,1216,2740,2740,2735,2735,74290
20220519,1217,2735,2740,2735,2735,54112
20220519,1218,2735,2740,2735,2735,7032
20220519,1219,2735,2740,2735,2740,12286
20220519,1220,2735,2740,2735,2740,24142
20220519,1221,2735,2740,2735,2735,1928349
20220519,1222,2735,2735,2730,2735,116814
20220519,1223,2735,2740,2730,2740,688875
20220519,1224,2740,2740,2735,2735,998442
20220519,1225,2735,2735,2725,2730,3167336
20220519,1226,2730,2730,2725,2725,635554
20220519,1227,2730,2730,2725,2730,22711
20220519,1228,2730,2730,2725,2730,39906
20220519,1229,2725,2730,2725,2730,440757
20220519,1230,2730,2735,2725,2730,1037786
20220519,1231,2730,2735,2725,2730,548643
20220519,1232,2735,2735,2725,2730,767022
20220519,1233,2730,2730,2725,2730,46484
20220519,1234,2730,2735,2730,2730,302459
20220519,1235,2730,2735,2730,2730,124207
20220519,1236,2735,2735,2725,2730,296200
20220519,1237,2730,2730,2725,2725,66655
20220519,1238,2725,2730,2725,2730,20794
20220519,1239,2730,2730,2725,2730,4965
20220519,1240,2730,2730,2725,2730,12875
20220519,1241,2730,2730,2725,2725,155074
20220519,1242,2730,2730,2725,2725,104325
20220519,1243,2725,2730,2725,2730,84308
20220519,1244,2730,2730,2725,2730,890950
20220519,1245,2735,2735,2725,2730,535080
20220519,1246,2730,2735,2730,2735,88202
20220519,1247,2730,2735,2730,2730,902177
20220519,1248,2730,2735,2730,2730,28534
20220519,1249,2730,2735,2730,2735,222889
20220519,1250,2730,2730,2725,2730,58582
20220519,1251,2730,2730,2725,2730,501182
20220519,1252,2730,2735,2730,2730,244088
20220519,1253,2730,2735,2725,2735,140370
20220519,1254,2730,2735,2730,2735,11993
20220519,1255,2735,2735,2735,2735,6445
20220519,1256,2730,2735,2730,2730,17618
20220519,1257,2730,2735,2730,2735,287715
20220519,1258,2730,2735,2730,2735,78280
20220519,1259,2735,2735,2725,2730,364990
20220519,1300,2730,2730,2725,2730,6785
20220519,1301,2730,2730,2725,2725,12806
20220519,1302,2730,2730,2725,2725,7447
20220519,1303,2725,2730,2725,2730,56339
20220519,1304,2725,2730,2725,2725,2928466
20220519,1305,2730,2730,2720,2730,1397868
20220519,1306,2725,2730,2725,2730,12145
20220519,1307,2725,2730,2725,2730,387471
20220519,1308,2725,2730,2725,2730,66185
20220519,1309,2730,2730,2725,2730,1007
20220519,1310,2730,2730,2725,2730,6298
20220519,1311,2730,2730,2725,2730,129696
20220519,1312,2725,2730,2725,2730,123945
20220519,1313,2730,2730,2725,2730,20694
20220519,1314,2730,2735,2725,2735,1136284
20220519,1315,2735,2735,2730,2730,103524
20220519,1316,2730,2735,2730,2735,4739
20220519,1317,2735,2735,2730,2735,6690
20220519,1318,2735,2735,2730,2735,4541
20220519,1319,2730,2735,2730,2735,3713
20220519,1320,2735,2735,2730,2735,35958
20220519,1321,2735,2735,2730,2735,17723
20220519,1322,2735,2735,2730,2735,15474
20220519,1323,2735,2740,2730,2740,2036589
20220519,1324,2740,2740,2735,2740,38317
20220519,1325,2740,2740,2730,2735,599170
20220519,1326,2735,2735,2730,2735,1125249
20220519,1327,2735,2740,2735,2735,854923
20220519,1328,2735,2740,2735,2735,15935
20220519,1329,2735,2740,2735,2735,57639
20220519,1330,2740,2740,2735,2740,499203
20220519,1331,2735,2735,2730,2735,241457
20220519,1332,2735,2735,2730,2735,144214
20220519,1333,2735,2735,2735,2735,8920
20220519,1334,2735,2735,2730,2735,48991
20220519,1335,2735,2735,2730,2735,21503
20220519,1336,2735,2735,2730,2735,12041
20220519,1337,2735,2735,2730,2735,32290
20220519,1338,2730,2735,2730,2735,10097
20220519,1339,2730,2735,2730,2730,951144
20220519,1340,2730,2735,2725,2730,716427
20220519,1341,2730,2730,2725,2730,203049
20220519,1342,2730,2730,2725,2730,206277
20220519,1343,2730,2730,2725,2725,63185
20220519,1344,2725,2730,2725,2725,55748
20220519,1345,2730,2730,2725,2725,10243
20220519,1346,2730,2730,2725,2725,21601
20220519,1347,2725,2730,2725,2730,341137
20220519,1348,2730,2730,2725,2725,82022
20220519,1349,2730,2730,2720,2725,1527001
20220519,1350,2725,2730,2720,2725,748008
20220519,1351,2725,2730,2720,2730,1260308
20220519,1352,2725,2730,2720,2720,49698
20220519,1353,2720,2725,2720,2720,165929
20220519,1354,2720,2730,2720,2725,464144
20220519,1355,2725,2730,2725,2730,42366
20220519,1356,2730,2730,2725,2730,14814
20220519,1357,2730,2730,2725,2730,9870
20220519,1358,2725,2730,2725,2730,245067
20220519,1359,2730,2730,2725,2730,2024
20220519,1400,2730,2730,2725,2725,1493976
20220519,1401,2730,2730,2730,2730,215144
20220519,1402,2730,2730,2725,2725,270077
20220519,1403,2725,2725,2720,2725,147883
20220519,1404,2725,2725,2720,2725,79468
20220519,1405,2725,2730,2725,2730,42512
20220519,1406,2725,2730,2725,2730,138655
20220519,1407,2730,2730,2720,2725,81289
20220519,1408,2725,2730,2725,2725,59350
20220519,1409,2730,2730,2725,2725,23226
20220519,1410,2730,2730,2725,2725,13852
20220519,1411,2730,2730,2720,2730,231067
20220519,1412,2725,2730,2725,2730,22850
20220519,1413,2730,2730,2730,2730,14889
20220519,1414,2730,2735,2725,2735,2326912
20220519,1415,2730,2735,2730,2735,217165
20220519,1416,2730,2735,2730,2730,44087
20220519,1417,2735,2735,2730,2730,16691
20220519,1418,2735,2735,2730,2735,26120
20220519,1419,2735,2735,2725,2730,331608
20220519,1420,2725,2730,2725,2725,45874
20220519,1421,2730,2730,2725,2730,3202
20220519,1422,2730,2730,2730,2730,13551
20220519,1423,2730,2730,2725,2725,16758
20220519,1424,2725,2730,2725,2725,13968
20220519,1425,2725,2730,2725,2725,27314
20220519,1426,2730,2730,2725,2730,20681
20220519,1427,2730,2735,2730,2735,495020
20220519,1428,2735,2735,2730,2735,49757
20220519,1429,2735,2735,2730,2730,374783
20220519,1430,2730,2730,2725,2725,27706
20220519,1431,2725,2735,2725,2735,52034
20220519,1432,2735,2735,2730,2730,20268
20220519,1433,2735,2735,2730,2735,3245
20220519,1434,2735,2735,2730,2735,96981
20220519,1435,2730,2735,2730,2735,62734
20220519,1436,2735,2740,2735,2740,1673082
20220519,1437,2740,2745,2735,2745,2102087
20220519,1438,2745,2745,2740,2745,1527482
20220519,1439,2745,2745,2735,2740,1351024
20220519,1440,2745,2745,2740,2745,43751
20220519,1441,2745,2745,2745,2745,24821
20220519,1442,2745,2745,2740,2745,223337
20220519,1443,2745,2745,2740,2740,473377
20220519,1444,2740,2745,2735,2740,193795
20220519,1445,2740,2745,2740,2740,286650
20220519,1446,2740,2740,2735,2740,36223
20220519,1447,2740,2740,2735,2740,15249
20220519,1448,2740,2740,2735,2740,5401
20220519,1449,2740,2740,2740,2740,7854
20220519,1450,2740,2740,2735,2740,47585
20220519,1451,2740,2745,2735,2740,943821
20220519,1452,2740,2745,2735,2745,310674
20220519,1453,2745,2745,2740,2745,167127
20220519,1454,2745,2745,2735,2735,148436
20220519,1455,2740,2740,2740,2740,17576
20220519,1456,2740,2740,2735,2740,9728
20220519,1457,2735,2740,2735,2735,1065166
20220519,1458,2735,2740,2735,2735,31071
20220519,1459,2740,2740,2735,2735,6505
20220519,1500,2735,2740,2735,2740,30885
20220519,1501,2740,2745,2735,2740,1194102
20220519,1502,2740,2745,2740,2740,38819
20220519,1503,2740,2745,2740,2745,21553
20220519,1504,2745,2750,2740,2745,1881410
20220519,1505,2745,2750,2745,2745,2535772
20220519,1506,2745,2750,2740,2745,47502
20220519,1507,2740,2745,2740,2740,46341
20220519,1508,2745,2745,2740,2745,43486
20220519,1509,2740,2745,2740,2745,1120908
20220519,1510,2745,2745,2740,2740,13525
20220519,1511,2740,2745,2740,2745,12710
20220519,1512,2745,2745,2740,2745,14970
20220519,1513,2740,2745,2740,2745,13579
20220519,1514,2745,2745,2740,2740,32295
20220519,1515,2740,2745,2740,2740,183927
20220519,1516,2740,2745,2735,2740,1363408
20220519,1517,2740,2740,2735,2740,192778
20220519,1518,2740,2740,2730,2735,1434280
20220519,1519,2735,2735,2730,2730,58792
20220519,1520,2735,2740,2730,2740,781818
20220519,1530,2735,2735,2735,2735,2469282