날짜,시간,시가,고가,저가,종가,거래량
20220311,0901,2595,2605,2595,2600,8883281
20220311,0902,2605,2610,2600,2610,4594489
20220311,0903,2610,2615,2605,2610,1014944
20220311,0904,2610,2620,2605,2610,2818169
20220311,0905,2610,2615,2605,2610,1342202
20220311,0906,2610,2610,2595,2605,2967601
20220311,0907,2600,2605,2595,2600,1517748
20220311,0908,2600,2605,2595,2600,1569748
20220311,0909,2600,2605,2595,2595,465044
20220311,0910,2600,2600,2590,2595,2039105
20220311,0911,2595,2595,2585,2590,2953764
20220311,0912,2585,2590,2585,2590,1684400
20220311,0913,2590,2590,2585,2590,195588
20220311,0914,2585,2595,2585,2590,1401336
20220311,0915,2590,2590,2585,2590,312309
20220311,0916,2590,2590,2580,2585,1599464
20220311,0917,2590,2590,2580,2585,1417756
20220311,0918,2585,2585,2580,2585,212198
20220311,0919,2585,2585,2580,2580,84883
20220311,0920,2585,2585,2580,2580,853382
20220311,0921,2580,2585,2580,2585,347902
20220311,0922,2585,2585,2580,2585,1635723
20220311,0923,2585,2590,2580,2585,578567
20220311,0924,2585,2590,2580,2590,827471
20220311,0925,2590,2590,2585,2585,1356822
20220311,0926,2590,2590,2585,2590,192991
20220311,0927,2590,2590,2580,2585,563256
20220311,0928,2585,2595,2585,2585,1442698
20220311,0929,2590,2595,2590,2595,84641
20220311,0930,2590,2595,2590,2595,343341
20220311,0931,2595,2595,2590,2590,1008288
20220311,0932,2595,2595,2585,2585,619934
20220311,0933,2590,2590,2585,2590,5237
20220311,0934,2590,2590,2580,2580,2326749
20220311,0935,2585,2585,2580,2585,257875
20220311,0936,2590,2590,2585,2590,834712
20220311,0937,2590,2595,2585,2595,459945
20220311,0938,2595,2600,2590,2600,1953841
20220311,0939,2595,2600,2595,2600,426584
20220311,0940,2595,2600,2595,2600,785449
20220311,0941,2600,2600,2595,2595,27601
20220311,0942,2595,2600,2590,2590,629217
20220311,0943,2590,2595,2590,2595,214204
20220311,0944,2595,2600,2595,2600,85271
20220311,0945,2600,2605,2595,2605,1884683
20220311,0946,2600,2605,2595,2600,202996
20220311,0947,2605,2605,2600,2605,260275
20220311,0948,2600,2605,2600,2605,61931
20220311,0949,2600,2605,2595,2600,663577
20220311,0950,2600,2600,2595,2600,57925
20220311,0951,2595,2600,2595,2600,502872
20220311,0952,2600,2605,2595,2605,1682705
20220311,0953,2605,2610,2600,2605,156629
20220311,0954,2600,2605,2600,2600,34459
20220311,0955,2605,2605,2600,2600,42455
20220311,0956,2600,2605,2600,2605,108388
20220311,0957,2605,2610,2605,2610,588437
20220311,0958,2610,2610,2605,2610,77483
20220311,0959,2610,2610,2605,2610,39773
20220311,1000,2610,2610,2605,2610,27867
20220311,1001,2610,2610,2600,2605,1225628
20220311,1002,2605,2610,2600,2610,284219
20220311,1003,2605,2610,2605,2605,29220
20220311,1004,2605,2615,2605,2610,1442554
20220311,1005,2610,2615,2610,2610,757667
20220311,1006,2615,2620,2610,2615,1914568
20220311,1007,2615,2615,2610,2610,45188
20220311,1008,2610,2610,2605,2605,595686
20220311,1009,2610,2610,2605,2610,612181
20220311,1010,2605,2615,2605,2610,128719
20220311,1011,2615,2615,2610,2615,19716
20220311,1012,2615,2615,2610,2610,9737
20220311,1013,2610,2615,2610,2615,13914
20220311,1014,2610,2610,2605,2605,815809
20220311,1015,2610,2610,2605,2605,144827
20220311,1016,2605,2610,2600,2600,958369
20220311,1017,2600,2605,2600,2600,173021
20220311,1018,2600,2605,2600,2600,8169
20220311,1019,2605,2605,2600,2600,8546
20220311,1020,2605,2605,2600,2605,604690
20220311,1021,2605,2610,2605,2605,32275
20220311,1022,2605,2610,2605,2610,41035
20220311,1023,2610,2615,2605,2610,660157
20220311,1024,2610,2615,2610,2610,412557
20220311,1025,2615,2620,2610,2620,2149232
20220311,1026,2620,2620,2615,2620,641007
20220311,1027,2620,2625,2615,2620,3704686
20220311,1028,2620,2625,2620,2625,135378
20220311,1029,2625,2625,2615,2615,883355
20220311,1030,2620,2620,2615,2615,49913
20220311,1031,2615,2620,2615,2615,85943
20220311,1032,2620,2620,2615,2615,60156
20220311,1033,2620,2620,2615,2615,113921
20220311,1034,2615,2625,2615,2620,1133503
20220311,1035,2615,2620,2615,2615,45808
20220311,1036,2615,2620,2610,2620,575821
20220311,1037,2620,2620,2615,2620,22481
20220311,1038,2620,2620,2615,2615,417060
20220311,1039,2615,2620,2615,2620,54128
20220311,1040,2620,2620,2610,2610,140079
20220311,1041,2615,2620,2610,2610,197778
20220311,1042,2615,2620,2610,2620,119479
20220311,1043,2620,2620,2615,2620,35138
20220311,1044,2620,2620,2615,2615,107110
20220311,1045,2615,2615,2610,2615,328211
20220311,1046,2615,2615,2610,2615,10385
20220311,1047,2615,2615,2610,2610,6142
20220311,1048,2615,2615,2610,2615,16348
20220311,1049,2610,2615,2610,2615,1285762
20220311,1050,2610,2615,2610,2615,26212
20220311,1051,2615,2615,2610,2610,21060
20220311,1052,2610,2610,2605,2610,900460
20220311,1053,2610,2615,2610,2610,20706
20220311,1054,2610,2615,2610,2615,372478
20220311,1055,2615,2615,2610,2610,264987
20220311,1056,2610,2610,2605,2605,113572
20220311,1057,2610,2610,2605,2610,194985
20220311,1058,2610,2615,2605,2610,331988
20220311,1059,2610,2615,2610,2610,68550
20220311,1100,2615,2615,2610,2615,72930
20220311,1101,2615,2615,2610,2610,11798
20220311,1102,2610,2615,2605,2610,542643
20220311,1103,2610,2615,2610,2610,202250
20220311,1104,2610,2615,2610,2615,8454
20220311,1105,2610,2615,2605,2605,268888
20220311,1106,2605,2610,2605,2605,69885
20220311,1107,2605,2605,2600,2605,1372147
20220311,1108,2600,2605,2600,2600,101773
20220311,1109,2605,2605,2595,2600,2263410
20220311,1110,2600,2605,2595,2605,582052
20220311,1111,2605,2605,2600,2600,17272
20220311,1112,2600,2605,2595,2600,448654
20220311,1113,2600,2605,2595,2595,1226934
20220311,1114,2600,2605,2595,2605,99125
20220311,1115,2600,2605,2600,2600,42582
20220311,1116,2600,2605,2600,2605,116706
20220311,1117,2605,2610,2600,2610,690158
20220311,1118,2610,2610,2600,2605,95254
20220311,1119,2610,2610,2600,2605,92684
20220311,1120,2605,2610,2600,2610,28930
20220311,1121,2605,2610,2605,2610,4862
20220311,1122,2610,2610,2605,2605,8457
20220311,1123,2610,2610,2605,2610,66885
20220311,1124,2610,2615,2610,2615,846768
20220311,1125,2610,2615,2610,2610,43889
20220311,1126,2610,2615,2610,2615,3883
20220311,1127,2615,2620,2610,2615,903268
20220311,1128,2615,2620,2610,2615,288954
20220311,1129,2615,2615,2610,2615,7389
20220311,1130,2615,2615,2610,2615,8999
20220311,1131,2615,2620,2615,2620,609365
20220311,1132,2620,2620,2615,2620,94314
20220311,1133,2615,2620,2615,2620,102647
20220311,1134,2620,2620,2615,2615,334370
20220311,1135,2615,2620,2615,2615,77942
20220311,1136,2620,2620,2615,2615,33117
20220311,1137,2615,2620,2610,2610,747092
20220311,1138,2615,2615,2610,2615,15016
20220311,1139,2610,2620,2610,2620,338095
20220311,1140,2620,2620,2610,2615,51699
20220311,1141,2615,2620,2610,2620,123962
20220311,1142,2620,2620,2615,2620,4766
20220311,1143,2615,2620,2610,2615,338347
20220311,1144,2615,2620,2610,2615,29573
20220311,1145,2615,2620,2615,2615,39266
20220311,1146,2615,2620,2615,2620,21858
20220311,1147,2615,2620,2615,2615,8043
20220311,1148,2615,2620,2615,2615,38784
20220311,1149,2615,2620,2615,2615,639697
20220311,1150,2620,2620,2615,2620,59873
20220311,1151,2620,2625,2620,2620,1885992
20220311,1152,2625,2625,2620,2620,215750
20220311,1153,2620,2620,2620,2620,2774
20220311,1154,2615,2620,2615,2615,4001
20220311,1155,2620,2620,2610,2615,388204
20220311,1156,2615,2620,2615,2615,235134
20220311,1157,2620,2620,2615,2620,10042
20220311,1158,2620,2620,2615,2615,16747
20220311,1159,2620,2620,2620,2620,1334
20220311,1200,2615,2620,2610,2615,207383
20220311,1201,2620,2620,2615,2615,208523
20220311,1202,2615,2615,2610,2615,81113
20220311,1203,2615,2615,2610,2610,70408
20220311,1204,2615,2615,2615,2615,156778
20220311,1205,2610,2615,2610,2610,6554
20220311,1206,2610,2620,2610,2620,172492
20220311,1207,2615,2620,2615,2620,4952
20220311,1208,2620,2620,2615,2615,17769
20220311,1209,2615,2620,2615,2615,2558
20220311,1210,2615,2620,2615,2620,11970
20220311,1211,2620,2620,2615,2620,44272
20220311,1212,2620,2620,2615,2620,10105
20220311,1213,2615,2620,2610,2620,494002
20220311,1214,2620,2620,2615,2615,86264
20220311,1215,2620,2620,2615,2615,13296
20220311,1216,2620,2625,2620,2620,2295116
20220311,1217,2625,2625,2620,2625,31971
20220311,1218,2620,2625,2615,2620,142896
20220311,1219,2620,2625,2615,2615,123336
20220311,1220,2620,2620,2615,2620,7406
20220311,1221,2615,2620,2615,2620,17540
20220311,1222,2620,2620,2615,2615,2711
20220311,1223,2620,2620,2615,2620,13653
20220311,1224,2620,2625,2620,2620,331221
20220311,1225,2620,2625,2620,2625,95121
20220311,1226,2625,2625,2620,2625,18662
20220311,1227,2625,2625,2620,2625,29541
20220311,1228,2625,2625,2620,2620,52543
20220311,1229,2625,2630,2620,2625,1633980
20220311,1230,2625,2625,2620,2625,42002
20220311,1231,2625,2630,2620,2625,440577
20220311,1232,2630,2630,2625,2630,24626
20220311,1233,2630,2630,2620,2625,990992
20220311,1234,2625,2625,2620,2625,87325
20220311,1235,2625,2625,2620,2625,22229
20220311,1236,2625,2625,2620,2625,9503
20220311,1237,2620,2625,2620,2625,27606
20220311,1238,2625,2625,2620,2625,23471
20220311,1239,2625,2625,2620,2625,820925
20220311,1240,2625,2625,2620,2625,302010
20220311,1241,2620,2625,2620,2625,55916
20220311,1242,2625,2625,2620,2620,18162
20220311,1243,2620,2625,2620,2620,752809
20220311,1244,2620,2620,2615,2620,51933
20220311,1245,2615,2620,2615,2620,80627
20220311,1246,2620,2620,2615,2620,10859
20220311,1247,2620,2625,2620,2620,332460
20220311,1248,2620,2620,2615,2615,85108
20220311,1249,2615,2620,2615,2620,317
20220311,1250,2620,2620,2615,2615,13274
20220311,1251,2620,2620,2615,2620,93085
20220311,1252,2620,2620,2615,2620,12206
20220311,1253,2620,2620,2615,2615,50958
20220311,1254,2615,2620,2615,2615,272178
20220311,1255,2615,2615,2610,2610,1070595
20220311,1256,2615,2620,2610,2615,407809
20220311,1257,2620,2620,2615,2615,2324
20220311,1258,2615,2620,2615,2615,20635
20220311,1259,2615,2615,2610,2615,440074
20220311,1300,2615,2615,2610,2615,101312
20220311,1301,2615,2615,2610,2615,12738
20220311,1302,2610,2610,2610,2610,15016
20220311,1303,2615,2615,2610,2615,21188
20220311,1304,2610,2615,2610,2615,16435
20220311,1305,2610,2615,2610,2615,196080
20220311,1306,2615,2615,2610,2615,129163
20220311,1307,2615,2620,2615,2620,12548
20220311,1308,2615,2620,2615,2615,18232
20220311,1309,2615,2620,2615,2620,28536
20220311,1310,2620,2625,2620,2620,1401082
20220311,1311,2620,2625,2615,2625,198944
20220311,1312,2625,2625,2620,2625,5299
20220311,1313,2625,2625,2620,2625,10478
20220311,1314,2620,2625,2620,2620,533265
20220311,1315,2620,2625,2620,2620,8831
20220311,1316,2620,2625,2620,2620,237627
20220311,1317,2620,2620,2620,2620,206563
20220311,1318,2620,2620,2615,2615,8314
20220311,1319,2620,2620,2615,2615,5811
20220311,1320,2615,2620,2615,2620,193781
20220311,1321,2615,2620,2615,2620,1003
20220311,1322,2620,2620,2615,2620,2357
20220311,1323,2620,2620,2615,2615,8553
20220311,1324,2615,2620,2615,2615,1036322
20220311,1325,2615,2615,2610,2615,632895
20220311,1326,2615,2620,2610,2615,22236
20220311,1327,2615,2620,2615,2620,9630
20220311,1328,2620,2620,2615,2620,49835
20220311,1329,2620,2620,2615,2620,13858
20220311,1330,2620,2620,2615,2620,81732
20220311,1331,2620,2620,2615,2615,102184
20220311,1332,2620,2620,2610,2610,409502
20220311,1333,2610,2615,2610,2615,111159
20220311,1334,2615,2620,2615,2615,106149
20220311,1335,2615,2620,2615,2615,213884
20220311,1336,2615,2620,2615,2615,23806
20220311,1337,2615,2620,2615,2620,14636
20220311,1338,2620,2620,2615,2615,258673
20220311,1339,2615,2615,2610,2615,113579
20220311,1340,2615,2615,2610,2610,83044
20220311,1341,2615,2615,2610,2615,283178
20220311,1342,2615,2620,2615,2620,182264
20220311,1343,2620,2620,2615,2615,61790
20220311,1344,2610,2620,2610,2615,139344
20220311,1345,2615,2615,2615,2615,175851
20220311,1346,2615,2620,2615,2620,46568
20220311,1347,2620,2620,2615,2620,1125
20220311,1348,2615,2620,2615,2615,120675
20220311,1349,2615,2620,2615,2620,190370
20220311,1350,2620,2620,2610,2615,85608
20220311,1351,2615,2615,2610,2610,91193
20220311,1352,2610,2615,2610,2610,3675
20220311,1353,2610,2615,2610,2615,1791856
20220311,1354,2610,2615,2610,2615,930
20220311,1355,2615,2620,2610,2615,648744
20220311,1356,2615,2620,2615,2615,92492
20220311,1357,2620,2620,2615,2615,13286
20220311,1358,2620,2620,2615,2620,25329
20220311,1359,2620,2620,2615,2615,16970
20220311,1400,2620,2620,2615,2620,83928
20220311,1401,2620,2620,2615,2620,41641
20220311,1402,2620,2620,2615,2615,123897
20220311,1403,2620,2620,2615,2615,31165
20220311,1404,2615,2625,2615,2620,1386992
20220311,1405,2620,2625,2620,2625,11394
20220311,1406,2625,2625,2620,2625,2020
20220311,1407,2620,2625,2620,2625,74257
20220311,1408,2620,2625,2620,2625,17068
20220311,1409,2625,2625,2620,2620,3058
20220311,1410,2625,2625,2620,2625,24821
20220311,1411,2620,2625,2620,2625,33025
20220311,1412,2620,2625,2620,2625,91765
20220311,1413,2625,2630,2620,2625,1398680
20220311,1414,2625,2625,2620,2620,16927
20220311,1415,2620,2625,2620,2625,35992
20220311,1416,2625,2625,2620,2625,9877
20220311,1417,2625,2625,2620,2620,21785
20220311,1418,2625,2625,2620,2625,19409
20220311,1419,2625,2625,2620,2620,2044
20220311,1420,2625,2625,2620,2625,33202
20220311,1421,2625,2625,2620,2620,12936
20220311,1422,2620,2625,2620,2620,13918
20220311,1423,2625,2625,2620,2625,6815
20220311,1424,2625,2625,2625,2625,62473
20220311,1425,2625,2625,2620,2625,29598
20220311,1426,2620,2625,2620,2620,23423
20220311,1427,2620,2625,2620,2620,183185
20220311,1428,2620,2625,2620,2620,756767
20220311,1429,2620,2625,2620,2620,1220455
20220311,1430,2620,2625,2620,2620,75197
20220311,1431,2620,2625,2620,2625,252368
20220311,1432,2620,2625,2620,2620,45657
20220311,1433,2625,2625,2620,2620,35815
20220311,1434,2620,2620,2615,2620,398069
20220311,1435,2615,2620,2610,2615,1287281
20220311,1436,2615,2620,2615,2615,656567
20220311,1437,2615,2615,2610,2615,231272
20220311,1438,2610,2615,2610,2615,51759
20220311,1439,2615,2615,2605,2605,1935490
20220311,1440,2605,2605,2600,2605,759247
20220311,1441,2610,2610,2605,2610,152873
20220311,1442,2610,2615,2605,2610,824353
20220311,1443,2610,2615,2605,2610,367072
20220311,1444,2610,2610,2610,2610,28445
20220311,1445,2610,2615,2610,2615,201526
20220311,1446,2615,2615,2610,2610,20226
20220311,1447,2610,2615,2610,2610,34762
20220311,1448,2610,2615,2610,2610,35123
20220311,1449,2610,2615,2605,2610,361817
20220311,1450,2610,2610,2610,2610,133530
20220311,1451,2615,2615,2605,2610,866458
20220311,1452,2605,2610,2605,2605,14856
20220311,1453,2605,2610,2605,2605,533372
20220311,1454,2605,2610,2605,2610,48909
20220311,1455,2610,2610,2600,2605,691957
20220311,1456,2600,2610,2600,2610,369088
20220311,1457,2610,2610,2600,2605,589118
20220311,1458,2605,2605,2595,2595,1480323
20220311,1459,2595,2600,2595,2600,169904
20220311,1500,2600,2605,2595,2600,215005
20220311,1501,2605,2610,2600,2605,1146717
20220311,1502,2600,2605,2600,2605,117080
20220311,1503,2605,2605,2600,2605,79086
20220311,1504,2605,2605,2600,2605,26853
20220311,1505,2600,2605,2600,2600,91833
20220311,1506,2600,2605,2600,2600,447480
20220311,1507,2600,2605,2600,2600,632370
20220311,1508,2600,2600,2595,2595,63920
20220311,1509,2600,2605,2595,2600,563504
20220311,1510,2600,2600,2595,2600,28984
20220311,1511,2600,2605,2600,2605,257966
20220311,1512,2600,2605,2600,2605,55247
20220311,1513,2600,2600,2595,2595,194476
20220311,1514,2600,2600,2595,2595,179696
20220311,1515,2595,2600,2595,2595,47283
20220311,1516,2595,2605,2595,2600,421775
20220311,1517,2600,2605,2595,2600,187217
20220311,1518,2600,2600,2595,2600,158118
20220311,1519,2600,2600,2595,2595,89910
20220311,1520,2595,2600,2595,2600,165596
20220311,1530,2595,2595,2595,2595,2754293