날짜,시간,시가,고가,저가,종가,거래량
20220526,0901,2690,2695,2685,2685,1981068
20220526,0902,2685,2695,2675,2680,4015930
20220526,0903,2680,2685,2670,2675,1322102
20220526,0904,2675,2680,2670,2670,2314396
20220526,0905,2670,2675,2665,2675,2222905
20220526,0906,2670,2675,2665,2670,1817850
20220526,0907,2670,2675,2670,2670,1266850
20220526,0908,2675,2675,2665,2665,1051354
20220526,0909,2670,2670,2665,2665,1138374
20220526,0910,2670,2670,2660,2660,4159389
20220526,0911,2660,2665,2660,2665,112870
20220526,0912,2660,2665,2655,2655,2091510
20220526,0913,2655,2660,2655,2660,286898
20220526,0914,2655,2665,2655,2660,3538984
20220526,0915,2660,2660,2650,2655,3412075
20220526,0916,2650,2655,2650,2655,633407
20220526,0917,2655,2660,2650,2655,1451446
20220526,0918,2655,2660,2655,2655,1529560
20220526,0919,2660,2660,2655,2660,206125
20220526,0920,2660,2660,2655,2660,46219
20220526,0921,2660,2660,2655,2660,48994
20220526,0922,2655,2660,2650,2650,1285473
20220526,0923,2655,2660,2650,2655,1795941
20220526,0924,2655,2655,2650,2655,1361271
20220526,0925,2655,2660,2655,2660,71488
20220526,0926,2660,2660,2655,2660,58114
20220526,0927,2655,2660,2655,2660,296015
20220526,0928,2655,2660,2655,2660,19683
20220526,0929,2655,2660,2650,2655,639583
20220526,0930,2655,2655,2645,2645,5550991
20220526,0931,2645,2650,2645,2645,1135337
20220526,0932,2650,2650,2645,2650,632668
20220526,0933,2650,2655,2645,2650,1069340
20220526,0934,2650,2650,2640,2640,2403742
20220526,0935,2645,2645,2640,2645,1142953
20220526,0936,2645,2645,2640,2645,135272
20220526,0937,2645,2645,2640,2645,124359
20220526,0938,2645,2645,2640,2645,52100
20220526,0939,2640,2645,2640,2640,138009
20220526,0940,2645,2645,2640,2645,205840
20220526,0941,2645,2645,2640,2645,156932
20220526,0942,2645,2650,2645,2650,1759621
20220526,0943,2650,2650,2640,2645,963122
20220526,0944,2645,2645,2640,2640,791717
20220526,0945,2645,2645,2635,2640,4627509
20220526,0946,2640,2640,2635,2640,136523
20220526,0947,2635,2640,2635,2640,91116
20220526,0948,2640,2640,2635,2640,113035
20220526,0949,2640,2640,2635,2640,230692
20220526,0950,2640,2640,2635,2640,674411
20220526,0951,2640,2645,2635,2640,742239
20220526,0952,2640,2645,2640,2645,26109
20220526,0953,2640,2645,2640,2640,9697
20220526,0954,2645,2645,2640,2640,1056974
20220526,0955,2640,2645,2640,2645,80807
20220526,0956,2645,2650,2640,2650,1246280
20220526,0957,2650,2650,2645,2645,1299272
20220526,0958,2645,2645,2640,2645,562759
20220526,0959,2645,2645,2640,2645,22120
20220526,1000,2645,2645,2640,2640,172542
20220526,1001,2640,2645,2640,2645,20035
20220526,1002,2645,2645,2640,2640,49243
20220526,1003,2645,2645,2640,2640,15959
20220526,1004,2640,2650,2640,2645,488472
20220526,1005,2650,2650,2640,2645,1978266
20220526,1006,2645,2650,2645,2645,25732
20220526,1007,2650,2650,2645,2650,15465
20220526,1008,2650,2650,2645,2645,573555
20220526,1009,2645,2645,2640,2645,27211
20220526,1010,2645,2645,2640,2645,33383
20220526,1011,2640,2645,2640,2640,29097
20220526,1012,2645,2645,2645,2645,7541
20220526,1013,2645,2645,2640,2645,13933
20220526,1014,2645,2645,2640,2645,140721
20220526,1015,2645,2650,2640,2645,1114199
20220526,1016,2645,2650,2640,2645,1235885
20220526,1017,2650,2650,2645,2650,40109
20220526,1018,2650,2655,2650,2655,1409464
20220526,1019,2655,2655,2650,2655,245236
20220526,1020,2655,2655,2650,2655,90426
20220526,1021,2655,2655,2650,2655,58328
20220526,1022,2650,2655,2650,2655,1726951
20220526,1023,2660,2660,2655,2660,504335
20220526,1024,2655,2660,2655,2655,117496
20220526,1025,2655,2660,2655,2655,642230
20220526,1026,2655,2660,2650,2655,552523
20220526,1027,2655,2660,2655,2660,23807
20220526,1028,2655,2665,2655,2660,2000927
20220526,1029,2660,2665,2660,2665,35966
20220526,1030,2665,2665,2660,2665,58347
20220526,1031,2665,2665,2660,2665,3320565
20220526,1032,2665,2670,2660,2665,1534280
20220526,1033,2665,2670,2665,2670,104525
20220526,1034,2670,2670,2660,2660,542444
20220526,1035,2665,2665,2660,2660,340417
20220526,1036,2660,2670,2660,2665,399531
20220526,1037,2665,2670,2665,2670,2335320
20220526,1038,2670,2670,2665,2670,86854
20220526,1039,2670,2675,2670,2670,714092
20220526,1040,2670,2675,2670,2670,474011
20220526,1041,2670,2675,2670,2670,128274
20220526,1042,2670,2675,2670,2670,579962
20220526,1043,2670,2675,2665,2665,110590
20220526,1044,2665,2670,2665,2665,17553
20220526,1045,2665,2670,2665,2670,455048
20220526,1046,2670,2670,2665,2665,66395
20220526,1047,2665,2670,2665,2670,10988
20220526,1048,2670,2675,2665,2670,358567
20220526,1049,2675,2680,2670,2680,1391078
20220526,1050,2675,2680,2675,2675,122154
20220526,1051,2675,2680,2675,2680,57394
20220526,1052,2680,2680,2675,2675,870597
20220526,1053,2675,2680,2675,2680,139701
20220526,1054,2680,2685,2675,2680,2050493
20220526,1055,2680,2680,2675,2680,907612
20220526,1056,2675,2680,2675,2680,622010
20220526,1057,2680,2685,2680,2685,345020
20220526,1058,2680,2685,2675,2680,762480
20220526,1059,2680,2685,2675,2680,713303
20220526,1100,2680,2685,2680,2685,110447
20220526,1101,2685,2685,2675,2680,204011
20220526,1102,2680,2680,2675,2675,29398
20220526,1103,2680,2685,2675,2685,286604
20220526,1104,2685,2685,2680,2685,16165
20220526,1105,2685,2685,2680,2685,1077888
20220526,1106,2685,2685,2680,2685,141549
20220526,1107,2680,2685,2680,2685,22772
20220526,1108,2685,2685,2680,2680,35216
20220526,1109,2685,2685,2680,2685,61444
20220526,1110,2680,2685,2675,2680,701151
20220526,1111,2675,2680,2675,2680,184489
20220526,1112,2675,2685,2675,2680,1140479
20220526,1113,2685,2685,2680,2680,36707
20220526,1114,2685,2685,2680,2685,26223
20220526,1115,2680,2690,2680,2685,1215662
20220526,1116,2685,2690,2680,2685,309635
20220526,1117,2685,2685,2680,2685,34563
20220526,1118,2680,2685,2680,2680,54253
20220526,1119,2680,2685,2675,2680,371409
20220526,1120,2680,2680,2675,2675,130865
20220526,1121,2675,2680,2675,2680,12629
20220526,1122,2680,2680,2675,2675,84337
20220526,1123,2680,2680,2675,2675,74501
20220526,1124,2675,2680,2675,2680,707716
20220526,1125,2675,2680,2675,2675,142719
20220526,1126,2675,2680,2670,2675,1241589
20220526,1127,2675,2675,2670,2675,45943
20220526,1128,2675,2675,2670,2670,23982
20220526,1129,2670,2675,2670,2670,76369
20220526,1130,2675,2675,2670,2670,127330
20220526,1131,2670,2675,2670,2670,18630
20220526,1132,2670,2675,2665,2665,1868367
20220526,1133,2670,2670,2665,2665,228727
20220526,1134,2665,2670,2665,2670,32154
20220526,1135,2670,2670,2665,2665,142790
20220526,1136,2665,2670,2665,2665,180571
20220526,1137,2665,2670,2665,2665,227363
20220526,1138,2670,2670,2665,2670,87022
20220526,1139,2665,2675,2665,2675,951249
20220526,1140,2675,2675,2670,2670,390588
20220526,1141,2670,2670,2665,2665,31633
20220526,1142,2665,2670,2665,2665,458
20220526,1143,2670,2675,2670,2670,174312
20220526,1144,2675,2675,2675,2675,318
20220526,1145,2670,2670,2670,2670,1587
20220526,1146,2675,2675,2670,2670,13842
20220526,1147,2670,2675,2670,2675,33581
20220526,1148,2675,2675,2670,2675,13401
20220526,1149,2675,2675,2675,2675,115558
20220526,1150,2675,2675,2670,2675,275432
20220526,1151,2675,2675,2670,2670,18289
20220526,1152,2670,2675,2670,2675,10824
20220526,1153,2675,2675,2670,2670,27814
20220526,1154,2670,2675,2670,2670,2789
20220526,1155,2670,2675,2670,2675,5114
20220526,1156,2675,2675,2670,2675,4318
20220526,1157,2675,2675,2670,2675,363745
20220526,1158,2675,2680,2675,2675,72077
20220526,1159,2675,2675,2670,2675,142079
20220526,1200,2675,2680,2675,2675,22085
20220526,1201,2675,2680,2675,2680,42081
20220526,1202,2680,2680,2675,2680,107561
20220526,1203,2680,2680,2675,2675,13262
20220526,1204,2675,2680,2675,2680,1033651
20220526,1205,2680,2680,2680,2680,6890
20220526,1206,2675,2685,2675,2685,276571
20220526,1207,2680,2685,2680,2680,35630
20220526,1208,2680,2685,2680,2685,1065
20220526,1209,2680,2690,2680,2690,1027223
20220526,1210,2685,2690,2685,2690,73506
20220526,1211,2690,2690,2685,2690,1891512
20220526,1212,2690,2695,2685,2695,857546
20220526,1213,2695,2695,2690,2695,75531
20220526,1214,2695,2695,2685,2690,816529
20220526,1215,2695,2695,2685,2695,415842
20220526,1216,2695,2695,2690,2695,109756
20220526,1217,2695,2695,2690,2695,130221
20220526,1218,2690,2700,2690,2695,1395912
20220526,1219,2700,2700,2690,2695,467051
20220526,1220,2700,2700,2695,2695,94979
20220526,1221,2700,2700,2690,2695,398621
20220526,1222,2695,2695,2690,2695,26108
20220526,1223,2690,2695,2690,2695,34282
20220526,1224,2690,2695,2690,2690,55221
20220526,1225,2690,2695,2690,2695,5347
20220526,1226,2690,2695,2690,2695,15574
20220526,1227,2690,2695,2690,2690,19754
20220526,1228,2690,2695,2690,2690,1959737
20220526,1229,2690,2690,2685,2690,741759
20220526,1230,2690,2690,2690,2690,14111
20220526,1231,2690,2690,2685,2690,144045
20220526,1232,2690,2690,2685,2685,8412
20220526,1233,2685,2690,2685,2690,41084
20220526,1234,2685,2690,2680,2685,473205
20220526,1235,2685,2690,2685,2685,637859
20220526,1236,2690,2690,2685,2690,26823
20220526,1237,2690,2690,2685,2685,30703
20220526,1238,2690,2690,2685,2685,53280
20220526,1239,2685,2690,2685,2690,2721
20220526,1240,2690,2690,2685,2690,81652
20220526,1241,2690,2690,2685,2685,34102
20220526,1242,2685,2690,2685,2685,24095
20220526,1243,2685,2690,2685,2685,376700
20220526,1244,2685,2685,2680,2685,250688
20220526,1245,2685,2685,2680,2685,46474
20220526,1246,2685,2690,2685,2685,32222
20220526,1247,2685,2690,2685,2690,23434
20220526,1248,2685,2690,2685,2690,33258
20220526,1249,2690,2690,2685,2685,48762
20220526,1250,2690,2690,2690,2690,250
20220526,1251,2690,2690,2685,2685,251878
20220526,1252,2690,2690,2685,2690,1986
20220526,1253,2690,2695,2685,2690,1602411
20220526,1254,2695,2695,2685,2690,198312
20220526,1255,2690,2695,2690,2690,32545
20220526,1256,2690,2690,2690,2690,640975
20220526,1257,2690,2690,2685,2685,8674
20220526,1258,2685,2685,2685,2685,157863
20220526,1259,2685,2690,2685,2690,41617
20220526,1300,2685,2685,2685,2685,44529
20220526,1301,2685,2690,2685,2690,166601
20220526,1302,2685,2690,2685,2685,4434
20220526,1303,2685,2690,2685,2690,35184
20220526,1304,2685,2690,2685,2685,32930
20220526,1305,2685,2690,2680,2685,649179
20220526,1306,2685,2685,2680,2680,678952
20220526,1307,2680,2685,2680,2680,177735
20220526,1308,2680,2680,2675,2675,308273
20220526,1309,2675,2680,2675,2680,24380
20220526,1310,2680,2680,2680,2680,300210
20220526,1311,2685,2685,2680,2680,19029
20220526,1312,2680,2685,2680,2685,46371
20220526,1313,2680,2685,2680,2685,355643
20220526,1314,2685,2690,2685,2685,4791
20220526,1315,2690,2690,2685,2690,12940
20220526,1316,2685,2690,2685,2685,1969
20220526,1317,2690,2690,2685,2690,6458
20220526,1318,2685,2695,2685,2695,767924
20220526,1319,2695,2695,2685,2685,702132
20220526,1320,2690,2695,2690,2690,290678
20220526,1321,2690,2690,2685,2685,129103
20220526,1322,2690,2690,2685,2690,9813
20220526,1323,2690,2690,2685,2690,143140
20220526,1324,2690,2695,2690,2695,150809
20220526,1325,2695,2695,2690,2695,53443
20220526,1326,2695,2695,2690,2695,27607
20220526,1327,2695,2700,2695,2700,1073218
20220526,1328,2695,2705,2695,2700,2059949
20220526,1329,2700,2700,2695,2700,178590
20220526,1330,2700,2700,2695,2695,296065
20220526,1331,2695,2700,2695,2700,29555
20220526,1332,2700,2700,2695,2700,75793
20220526,1333,2700,2700,2695,2700,3499
20220526,1334,2695,2700,2695,2700,3918
20220526,1335,2695,2700,2695,2700,1124490
20220526,1336,2700,2705,2695,2700,244751
20220526,1337,2700,2700,2695,2695,66353
20220526,1338,2695,2700,2695,2700,15164
20220526,1339,2700,2700,2695,2695,18392
20220526,1340,2695,2700,2695,2695,21187
20220526,1341,2695,2705,2695,2700,827359
20220526,1342,2700,2705,2695,2700,289284
20220526,1343,2700,2700,2700,2700,413885
20220526,1344,2700,2705,2700,2705,31190
20220526,1345,2700,2705,2695,2705,311941
20220526,1346,2700,2705,2695,2695,638386
20220526,1347,2700,2700,2695,2700,204550
20220526,1348,2700,2705,2700,2700,31355
20220526,1349,2700,2705,2700,2705,26088
20220526,1350,2700,2705,2700,2700,186593
20220526,1351,2700,2705,2700,2705,156542
20220526,1352,2700,2705,2700,2705,53851
20220526,1353,2705,2710,2700,2705,2754139
20220526,1354,2705,2710,2700,2705,834143
20220526,1355,2705,2705,2700,2705,2683613
20220526,1356,2705,2710,2700,2705,519935
20220526,1357,2705,2710,2705,2705,26278
20220526,1358,2710,2710,2705,2710,16814
20220526,1359,2710,2710,2705,2705,32952
20220526,1400,2710,2715,2705,2710,1506962
20220526,1401,2705,2710,2705,2705,33995
20220526,1402,2710,2710,2705,2710,88034
20220526,1403,2710,2710,2705,2710,12305
20220526,1404,2710,2710,2705,2705,44490
20220526,1405,2710,2710,2705,2710,59027
20220526,1406,2710,2715,2705,2715,615229
20220526,1407,2715,2715,2710,2710,169198
20220526,1408,2705,2710,2705,2705,14067
20220526,1409,2705,2710,2705,2705,10788
20220526,1410,2705,2705,2700,2705,998046
20220526,1411,2705,2705,2700,2705,418104
20220526,1412,2705,2705,2700,2705,316477
20220526,1413,2705,2710,2705,2710,370522
20220526,1414,2710,2710,2705,2705,5764
20220526,1415,2705,2710,2705,2705,121309
20220526,1416,2710,2710,2705,2710,89357
20220526,1417,2705,2710,2705,2710,49185
20220526,1418,2710,2710,2705,2705,12326
20220526,1419,2705,2710,2705,2710,841978
20220526,1420,2705,2710,2705,2705,137672
20220526,1421,2705,2710,2705,2705,298111
20220526,1422,2705,2710,2705,2710,102682
20220526,1423,2705,2710,2705,2710,28192
20220526,1424,2710,2710,2705,2705,17737
20220526,1425,2705,2710,2705,2705,18929
20220526,1426,2710,2710,2705,2710,51590
20220526,1427,2710,2715,2710,2710,1856224
20220526,1428,2710,2715,2710,2710,102553
20220526,1429,2710,2715,2710,2715,162726
20220526,1430,2715,2715,2710,2715,26880
20220526,1431,2715,2715,2710,2710,20305
20220526,1432,2710,2715,2710,2715,924219
20220526,1433,2715,2720,2710,2715,802358
20220526,1434,2715,2715,2710,2715,50120
20220526,1435,2715,2715,2710,2710,34005
20220526,1436,2710,2715,2710,2715,19748
20220526,1437,2710,2715,2710,2710,8827
20220526,1438,2710,2715,2710,2710,16055
20220526,1439,2715,2715,2710,2715,15327
20220526,1440,2715,2715,2710,2715,173532
20220526,1441,2715,2715,2710,2715,83382
20220526,1442,2715,2715,2710,2715,4175
20220526,1443,2710,2715,2710,2715,15397
20220526,1444,2715,2715,2715,2715,50329
20220526,1445,2715,2720,2710,2715,2169808
20220526,1446,2715,2720,2715,2720,498338
20220526,1447,2720,2720,2710,2710,60337
20220526,1448,2715,2715,2710,2715,27452
20220526,1449,2715,2715,2710,2715,426798
20220526,1450,2715,2720,2710,2715,149060
20220526,1451,2715,2720,2715,2720,866982
20220526,1452,2715,2720,2715,2715,41422
20220526,1453,2715,2720,2715,2715,48727
20220526,1454,2720,2720,2715,2715,35614
20220526,1455,2715,2720,2715,2720,1583032
20220526,1456,2720,2725,2715,2720,439191
20220526,1457,2720,2725,2720,2725,449789
20220526,1458,2725,2730,2720,2730,2834426
20220526,1459,2730,2730,2720,2725,743495
20220526,1500,2725,2730,2725,2725,786067
20220526,1501,2725,2730,2720,2725,1696127
20220526,1502,2730,2730,2725,2730,133194
20220526,1503,2730,2730,2725,2730,79541
20220526,1504,2730,2730,2725,2725,192395
20220526,1505,2730,2730,2725,2725,85156
20220526,1506,2725,2730,2725,2725,88922
20220526,1507,2730,2730,2725,2730,106726
20220526,1508,2725,2730,2725,2725,2403960
20220526,1509,2725,2730,2725,2730,600710
20220526,1510,2725,2730,2725,2725,196933
20220526,1511,2725,2730,2720,2720,620072
20220526,1512,2720,2730,2720,2725,1123814
20220526,1513,2725,2730,2720,2725,243552
20220526,1514,2725,2730,2720,2725,472111
20220526,1515,2725,2725,2720,2725,573083
20220526,1516,2720,2725,2720,2720,221579
20220526,1517,2720,2725,2715,2715,789394
20220526,1518,2720,2720,2715,2720,53406
20220526,1519,2715,2720,2715,2720,243531
20220526,1520,2720,2720,2715,2715,911336
20220526,1530,2710,2710,2710,2710,2658918