날짜,시간,시가,고가,저가,종가,거래량
20220504,0901,2575,2580,2565,2570,2348980
20220504,0902,2570,2570,2565,2570,1773524
20220504,0903,2565,2575,2565,2570,1271298
20220504,0904,2570,2575,2565,2570,1433934
20220504,0905,2570,2570,2560,2565,2652854
20220504,0906,2570,2570,2565,2570,60527
20220504,0907,2565,2570,2565,2570,1042593
20220504,0908,2570,2575,2565,2570,1065229
20220504,0909,2575,2575,2570,2575,421880
20220504,0910,2575,2575,2570,2570,353791
20220504,0911,2570,2570,2565,2570,86322
20220504,0912,2570,2570,2560,2565,2512335
20220504,0913,2565,2565,2560,2560,1762468
20220504,0914,2565,2565,2555,2565,3464399
20220504,0915,2565,2570,2560,2570,710846
20220504,0916,2570,2570,2565,2570,52178
20220504,0917,2570,2570,2565,2565,428985
20220504,0918,2565,2570,2560,2565,112039
20220504,0919,2565,2565,2560,2565,102811
20220504,0920,2565,2570,2565,2570,8403
20220504,0921,2570,2570,2565,2570,138669
20220504,0922,2570,2575,2565,2570,1742935
20220504,0923,2570,2575,2570,2570,316549
20220504,0924,2570,2570,2565,2570,263164
20220504,0925,2570,2575,2570,2575,413741
20220504,0926,2570,2575,2570,2570,36181
20220504,0927,2575,2575,2570,2575,532798
20220504,0928,2575,2575,2570,2575,25321
20220504,0929,2575,2575,2570,2575,124273
20220504,0930,2575,2575,2570,2575,27893
20220504,0931,2575,2580,2575,2575,1748910
20220504,0932,2575,2580,2575,2575,423371
20220504,0933,2575,2580,2570,2575,676511
20220504,0934,2575,2575,2570,2570,33895
20220504,0935,2575,2575,2570,2570,646984
20220504,0936,2570,2570,2565,2570,19601
20220504,0937,2570,2575,2570,2570,1645922
20220504,0938,2570,2570,2565,2570,25084
20220504,0939,2570,2575,2570,2575,247684
20220504,0940,2575,2575,2575,2575,5225
20220504,0941,2570,2575,2570,2570,173570
20220504,0942,2570,2575,2565,2570,90265
20220504,0943,2570,2575,2565,2575,292572
20220504,0944,2570,2575,2570,2570,602539
20220504,0945,2575,2575,2575,2575,403
20220504,0946,2575,2575,2570,2575,85335
20220504,0947,2575,2575,2575,2575,4207
20220504,0948,2575,2575,2570,2575,48486
20220504,0949,2570,2575,2570,2570,237634
20220504,0950,2570,2575,2570,2575,40746
20220504,0951,2575,2580,2575,2580,3641398
20220504,0952,2580,2585,2580,2580,1323896
20220504,0953,2580,2585,2580,2585,31240
20220504,0954,2585,2585,2575,2580,753168
20220504,0955,2580,2580,2575,2575,76474
20220504,0956,2575,2580,2575,2580,3826
20220504,0957,2580,2580,2575,2575,324637
20220504,0958,2575,2575,2570,2575,48827
20220504,0959,2575,2575,2570,2575,322907
20220504,1000,2570,2575,2570,2570,10374
20220504,1001,2575,2575,2570,2570,40374
20220504,1002,2570,2575,2570,2570,963612
20220504,1003,2570,2575,2565,2575,491798
20220504,1004,2575,2575,2570,2570,1550
20220504,1005,2570,2570,2565,2570,513069
20220504,1006,2570,2575,2565,2570,485949
20220504,1007,2565,2570,2565,2570,359285
20220504,1008,2570,2575,2570,2570,6056
20220504,1009,2570,2575,2570,2575,1507367
20220504,1010,2575,2575,2575,2575,225387
20220504,1011,2575,2575,2570,2575,658429
20220504,1012,2575,2580,2575,2580,12677
20220504,1013,2580,2580,2575,2580,120154
20220504,1014,2580,2580,2575,2580,12303
20220504,1015,2580,2580,2575,2580,24411
20220504,1016,2580,2580,2570,2575,467405
20220504,1017,2575,2585,2575,2585,1248906
20220504,1018,2585,2585,2575,2580,474698
20220504,1019,2580,2585,2580,2585,1077671
20220504,1020,2585,2585,2580,2580,87259
20220504,1021,2585,2585,2580,2585,123360
20220504,1022,2585,2585,2580,2585,69296
20220504,1023,2585,2585,2585,2585,68063
20220504,1024,2585,2585,2575,2580,511089
20220504,1025,2580,2585,2580,2580,249359
20220504,1026,2580,2585,2580,2585,82269
20220504,1027,2580,2585,2580,2585,5588
20220504,1028,2585,2585,2580,2585,4973
20220504,1029,2585,2585,2580,2580,293059
20220504,1030,2580,2580,2575,2580,38634
20220504,1031,2580,2580,2575,2575,105306
20220504,1032,2580,2580,2575,2575,31392
20220504,1033,2575,2580,2575,2580,63864
20220504,1034,2580,2580,2575,2580,32533
20220504,1035,2580,2585,2580,2580,406275
20220504,1036,2580,2585,2580,2580,28893
20220504,1037,2580,2585,2580,2585,802
20220504,1038,2585,2585,2580,2580,10931
20220504,1039,2585,2585,2580,2585,49203
20220504,1040,2585,2590,2585,2585,982914
20220504,1041,2585,2585,2580,2585,82792
20220504,1042,2580,2585,2580,2585,9559
20220504,1043,2580,2585,2580,2585,15919
20220504,1044,2585,2585,2580,2585,313147
20220504,1045,2585,2585,2580,2580,17834
20220504,1046,2580,2585,2580,2585,204813
20220504,1047,2585,2585,2585,2585,754
20220504,1048,2585,2590,2585,2585,838063
20220504,1049,2585,2585,2580,2585,472099
20220504,1050,2590,2590,2585,2590,34220
20220504,1051,2590,2595,2590,2590,1242491
20220504,1052,2590,2595,2590,2590,115203
20220504,1053,2590,2595,2585,2585,434481
20220504,1054,2585,2590,2585,2590,9131
20220504,1055,2590,2590,2585,2590,12171
20220504,1056,2590,2590,2585,2590,13889
20220504,1057,2590,2590,2585,2590,4594
20220504,1058,2590,2590,2585,2590,8080
20220504,1059,2590,2590,2585,2590,4181
20220504,1100,2590,2590,2585,2590,428974
20220504,1101,2585,2585,2585,2585,290857
20220504,1102,2585,2585,2580,2585,158043
20220504,1103,2580,2585,2580,2580,28364
20220504,1104,2580,2585,2580,2580,57724
20220504,1105,2580,2580,2580,2580,10795
20220504,1106,2580,2585,2580,2580,377309
20220504,1107,2580,2585,2580,2580,2402
20220504,1108,2585,2585,2585,2585,226317
20220504,1109,2585,2590,2580,2590,325023
20220504,1110,2585,2590,2585,2590,1920
20220504,1111,2590,2590,2585,2585,16436
20220504,1112,2585,2590,2585,2585,456
20220504,1113,2590,2590,2590,2590,103
20220504,1114,2590,2590,2585,2590,47659
20220504,1115,2585,2590,2585,2590,27479
20220504,1116,2590,2595,2590,2595,876247
20220504,1117,2595,2595,2590,2595,11631
20220504,1118,2590,2595,2590,2595,51043
20220504,1119,2590,2590,2585,2590,153172
20220504,1120,2590,2590,2585,2585,87541
20220504,1121,2590,2595,2585,2590,303932
20220504,1122,2590,2595,2590,2595,4888
20220504,1123,2595,2595,2590,2595,72347
20220504,1124,2595,2595,2590,2595,183201
20220504,1125,2595,2595,2595,2595,1112170
20220504,1126,2590,2595,2590,2595,42433
20220504,1127,2595,2595,2590,2595,13786
20220504,1128,2595,2595,2595,2595,10037
20220504,1129,2590,2595,2590,2595,15836
20220504,1130,2595,2595,2590,2590,70812
20220504,1131,2590,2595,2590,2590,25940
20220504,1132,2590,2595,2590,2595,16186
20220504,1133,2595,2600,2595,2595,1142969
20220504,1134,2590,2595,2590,2595,584830
20220504,1135,2600,2600,2595,2600,369685
20220504,1136,2600,2600,2595,2600,24451
20220504,1137,2600,2600,2595,2600,33864
20220504,1138,2600,2600,2590,2595,1017811
20220504,1139,2600,2600,2595,2595,122093
20220504,1140,2595,2600,2590,2595,411372
20220504,1141,2600,2600,2595,2600,516366
20220504,1142,2600,2600,2595,2595,452502
20220504,1143,2600,2600,2600,2600,9224
20220504,1144,2600,2600,2595,2595,9469
20220504,1145,2600,2600,2595,2595,94746
20220504,1146,2595,2600,2595,2595,950916
20220504,1147,2595,2595,2590,2595,65629
20220504,1148,2595,2595,2590,2595,11057
20220504,1149,2595,2600,2595,2595,655211
20220504,1150,2595,2600,2595,2595,173207
20220504,1151,2600,2600,2600,2600,2935
20220504,1152,2595,2600,2595,2600,10270
20220504,1153,2595,2600,2595,2595,370934
20220504,1154,2595,2600,2595,2595,73103
20220504,1155,2595,2600,2595,2595,5241
20220504,1156,2600,2600,2595,2595,764
20220504,1157,2595,2600,2595,2600,4341
20220504,1158,2600,2600,2600,2600,10071
20220504,1159,2600,2600,2595,2600,2800
20220504,1200,2600,2600,2595,2600,13718
20220504,1201,2595,2600,2595,2595,1246
20220504,1202,2595,2600,2595,2600,9013
20220504,1203,2595,2600,2595,2600,20475
20220504,1204,2600,2600,2590,2595,270710
20220504,1205,2595,2595,2595,2595,260356
20220504,1206,2595,2595,2590,2595,405325
20220504,1207,2590,2595,2590,2595,11010
20220504,1208,2595,2595,2595,2595,988182
20220504,1209,2595,2600,2595,2595,39397
20220504,1210,2595,2595,2595,2595,211
20220504,1211,2595,2600,2595,2600,7124
20220504,1212,2600,2600,2600,2600,18770
20220504,1213,2600,2600,2595,2600,1521927
20220504,1214,2600,2600,2595,2600,6662
20220504,1215,2600,2600,2595,2600,29690
20220504,1216,2595,2600,2595,2595,449564
20220504,1217,2595,2595,2595,2595,256830
20220504,1218,2595,2595,2590,2590,24212
20220504,1219,2595,2595,2590,2590,24677
20220504,1220,2595,2595,2595,2595,360534
20220504,1221,2600,2600,2595,2595,22267
20220504,1222,2595,2595,2590,2595,82418
20220504,1223,2595,2595,2590,2595,33107
20220504,1224,2595,2595,2590,2595,8667
20220504,1225,2595,2595,2595,2595,347212
20220504,1226,2595,2600,2590,2590,77560
20220504,1227,2590,2595,2590,2595,29225
20220504,1228,2595,2595,2590,2595,119278
20220504,1229,2600,2600,2595,2600,15213
20220504,1230,2595,2600,2595,2595,17307
20220504,1231,2595,2600,2595,2600,4126
20220504,1232,2600,2600,2595,2600,15602
20220504,1233,2595,2600,2595,2595,5555
20220504,1234,2595,2600,2595,2600,11896
20220504,1235,2600,2600,2595,2600,10674
20220504,1236,2595,2600,2595,2600,1295
20220504,1237,2600,2605,2600,2605,1816544
20220504,1238,2605,2605,2600,2600,213672
20220504,1239,2595,2600,2595,2600,24325
20220504,1240,2600,2600,2595,2600,31303
20220504,1241,2600,2600,2595,2600,1949
20220504,1242,2600,2600,2595,2600,143718
20220504,1243,2600,2600,2600,2600,7809
20220504,1244,2600,2600,2600,2600,17680
20220504,1245,2600,2600,2595,2600,213574
20220504,1246,2600,2605,2600,2600,411142
20220504,1247,2600,2605,2600,2605,131803
20220504,1248,2605,2605,2600,2600,17051
20220504,1249,2600,2605,2600,2605,2679
20220504,1250,2605,2605,2600,2605,59102
20220504,1251,2605,2605,2600,2600,11019
20220504,1252,2600,2605,2600,2605,10977
20220504,1253,2605,2605,2600,2605,77479
20220504,1254,2605,2610,2600,2605,1415716
20220504,1255,2605,2605,2600,2605,39436
20220504,1256,2605,2605,2600,2605,17261
20220504,1257,2605,2605,2600,2605,44550
20220504,1258,2605,2605,2605,2605,4173
20220504,1259,2605,2605,2605,2605,18869
20220504,1300,2600,2605,2600,2600,8223
20220504,1301,2600,2605,2600,2600,49520
20220504,1302,2600,2605,2600,2600,613458
20220504,1303,2600,2600,2595,2600,187460
20220504,1304,2600,2600,2595,2595,20892
20220504,1305,2595,2600,2595,2600,4153
20220504,1306,2600,2600,2595,2600,62742
20220504,1307,2600,2600,2595,2600,78739
20220504,1308,2600,2600,2595,2600,100838
20220504,1309,2600,2600,2595,2600,309311
20220504,1310,2605,2605,2600,2600,164503
20220504,1311,2605,2605,2600,2605,19509
20220504,1312,2605,2605,2600,2605,810
20220504,1313,2600,2600,2595,2600,266213
20220504,1314,2600,2600,2595,2600,8508
20220504,1315,2595,2600,2595,2600,26801
20220504,1316,2595,2600,2595,2595,177435
20220504,1317,2600,2600,2595,2600,6646
20220504,1318,2600,2600,2595,2595,783045
20220504,1319,2595,2595,2590,2590,91904
20220504,1320,2595,2595,2590,2590,43368
20220504,1321,2590,2595,2590,2590,28220
20220504,1322,2590,2595,2590,2590,27154
20220504,1323,2590,2595,2590,2590,10639
20220504,1324,2595,2595,2590,2590,10372
20220504,1325,2590,2595,2590,2590,10009
20220504,1326,2590,2595,2590,2595,1135
20220504,1327,2595,2595,2590,2590,14565
20220504,1328,2595,2595,2590,2595,14599
20220504,1329,2595,2595,2595,2595,704
20220504,1330,2595,2595,2590,2595,650531
20220504,1331,2595,2595,2595,2595,166590
20220504,1332,2590,2595,2590,2590,70798
20220504,1333,2590,2595,2590,2590,41090
20220504,1334,2590,2590,2590,2590,69503
20220504,1335,2590,2595,2590,2590,1314951
20220504,1336,2590,2590,2590,2590,60171
20220504,1337,2590,2595,2590,2595,7661
20220504,1338,2595,2595,2590,2595,10748
20220504,1339,2595,2595,2590,2595,31402
20220504,1340,2590,2595,2590,2590,12973
20220504,1341,2590,2595,2590,2590,4452
20220504,1342,2590,2595,2590,2590,41304
20220504,1343,2595,2595,2590,2590,768
20220504,1344,2590,2595,2590,2590,1273
20220504,1345,2595,2595,2590,2595,13367
20220504,1346,2595,2595,2590,2590,51571
20220504,1347,2590,2595,2590,2595,32118
20220504,1348,2595,2595,2590,2590,17268
20220504,1349,2590,2590,2590,2590,9758
20220504,1350,2595,2595,2595,2595,500
20220504,1351,2595,2595,2595,2595,27619
20220504,1352,2590,2595,2590,2595,66646
20220504,1353,2595,2595,2595,2595,857444
20220504,1354,2595,2600,2595,2600,139626
20220504,1355,2600,2600,2595,2600,99734
20220504,1356,2600,2600,2595,2600,30253
20220504,1357,2600,2600,2595,2595,47239
20220504,1358,2595,2600,2595,2595,19139
20220504,1359,2595,2600,2595,2600,10823
20220504,1400,2595,2600,2595,2595,265916
20220504,1401,2595,2595,2595,2595,299294
20220504,1402,2595,2595,2595,2595,6401
20220504,1403,2595,2595,2595,2595,432491
20220504,1404,2595,2595,2590,2595,42500
20220504,1405,2595,2600,2595,2595,25251
20220504,1406,2595,2600,2595,2600,20736
20220504,1407,2600,2600,2595,2595,39240
20220504,1408,2595,2600,2595,2595,39016
20220504,1409,2595,2595,2595,2595,18751
20220504,1410,2595,2600,2595,2595,136528
20220504,1411,2590,2600,2590,2600,13057
20220504,1412,2600,2600,2595,2600,19470
20220504,1413,2600,2600,2595,2600,39472
20220504,1414,2600,2600,2595,2600,1474
20220504,1415,2600,2600,2595,2595,11712
20220504,1416,2595,2600,2595,2600,58231
20220504,1417,2595,2600,2595,2600,45
20220504,1418,2595,2600,2595,2600,6865
20220504,1419,2600,2600,2595,2600,18406
20220504,1420,2600,2600,2595,2600,1438
20220504,1421,2600,2600,2600,2600,813
20220504,1422,2600,2600,2595,2600,89682
20220504,1423,2600,2600,2595,2600,1449657
20220504,1424,2600,2600,2600,2600,534892
20220504,1425,2600,2600,2595,2600,34967
20220504,1426,2595,2600,2595,2595,334118
20220504,1427,2595,2600,2595,2600,44784
20220504,1428,2600,2600,2600,2600,4835
20220504,1429,2595,2600,2595,2595,135190
20220504,1430,2595,2595,2590,2595,920428
20220504,1431,2595,2595,2590,2590,22489
20220504,1432,2595,2595,2590,2595,97978
20220504,1433,2595,2595,2590,2595,96194
20220504,1434,2595,2595,2590,2595,13790
20220504,1435,2590,2595,2590,2595,412384
20220504,1436,2595,2600,2595,2600,110930
20220504,1437,2595,2600,2595,2600,24216
20220504,1438,2595,2600,2595,2595,5292
20220504,1439,2595,2605,2595,2605,1268277
20220504,1440,2600,2605,2600,2600,72559
20220504,1441,2600,2610,2600,2605,4112208
20220504,1442,2605,2610,2600,2605,394481
20220504,1443,2610,2610,2605,2610,41793
20220504,1444,2610,2610,2605,2605,353957
20220504,1445,2605,2605,2600,2600,58466
20220504,1446,2605,2605,2600,2605,27287
20220504,1447,2605,2605,2600,2605,12332
20220504,1448,2605,2610,2600,2605,776354
20220504,1449,2605,2610,2605,2605,58716
20220504,1450,2605,2610,2605,2605,348275
20220504,1451,2610,2610,2605,2605,75284
20220504,1452,2610,2610,2605,2610,8153
20220504,1453,2610,2610,2600,2605,174595
20220504,1454,2610,2610,2600,2605,236340
20220504,1455,2605,2605,2600,2605,899177
20220504,1456,2605,2610,2600,2605,167427
20220504,1457,2605,2610,2605,2605,932692
20220504,1458,2605,2605,2600,2600,96031
20220504,1459,2600,2605,2600,2600,34914
20220504,1500,2605,2605,2600,2605,109714
20220504,1501,2605,2605,2600,2605,8972
20220504,1502,2605,2605,2600,2605,33964
20220504,1503,2600,2605,2600,2605,12588
20220504,1504,2605,2605,2600,2605,148954
20220504,1505,2605,2605,2600,2600,28434
20220504,1506,2605,2610,2605,2605,961988
20220504,1507,2610,2610,2605,2605,262964
20220504,1508,2605,2605,2600,2605,234223
20220504,1509,2605,2605,2600,2600,2239015
20220504,1510,2600,2600,2595,2600,73050
20220504,1511,2600,2600,2595,2600,73818
20220504,1512,2600,2600,2595,2600,24681
20220504,1513,2600,2600,2595,2600,38821
20220504,1514,2600,2600,2595,2600,194658
20220504,1515,2600,2600,2595,2600,23303
20220504,1516,2600,2600,2595,2595,45943
20220504,1517,2595,2600,2595,2600,52619
20220504,1518,2595,2600,2595,2600,157579
20220504,1519,2600,2600,2590,2590,1285342
20220504,1520,2595,2595,2590,2590,685230
20220504,1530,2590,2590,2590,2590,2548466