날짜,시간,시가,고가,저가,종가,거래량
20220310,0901,19280,19400,19280,19365,1030826
20220310,0902,19370,19380,19320,19325,350539
20220310,0903,19320,19365,19300,19355,268114
20220310,0904,19360,19365,19325,19335,238034
20220310,0905,19325,19340,19300,19305,153075
20220310,0906,19305,19325,19300,19305,134476
20220310,0907,19310,19315,19270,19270,173694
20220310,0908,19275,19315,19270,19300,182493
20220310,0909,19295,19320,19290,19305,104760
20220310,0910,19305,19310,19280,19290,49960
20220310,0911,19285,19305,19285,19285,73235
20220310,0912,19290,19305,19285,19300,168287
20220310,0913,19300,19340,19300,19330,263049
20220310,0914,19330,19355,19315,19330,209113
20220310,0915,19325,19355,19325,19325,64677
20220310,0916,19335,19350,19330,19335,128083
20220310,0917,19330,19340,19310,19330,43324
20220310,0918,19335,19340,19325,19335,48919
20220310,0919,19330,19355,19330,19345,166282
20220310,0920,19345,19355,19340,19345,38621
20220310,0921,19345,19370,19340,19360,161577
20220310,0922,19360,19370,19345,19355,72253
20220310,0923,19360,19380,19355,19380,114486
20220310,0924,19385,19425,19380,19420,226277
20220310,0925,19415,19455,19415,19420,218938
20220310,0926,19425,19430,19400,19410,80601
20220310,0927,19415,19435,19415,19430,76540
20220310,0928,19430,19435,19425,19430,29149
20220310,0929,19425,19435,19410,19425,104186
20220310,0930,19415,19425,19415,19420,52979
20220310,0931,19420,19440,19415,19415,161107
20220310,0932,19420,19420,19400,19400,73663
20220310,0933,19405,19410,19385,19405,72628
20220310,0934,19410,19415,19400,19405,28265
20220310,0935,19405,19430,19405,19415,54831
20220310,0936,19415,19435,19415,19430,41581
20220310,0937,19430,19435,19420,19425,23883
20220310,0938,19430,19440,19420,19435,24570
20220310,0939,19435,19460,19435,19460,154794
20220310,0940,19460,19465,19430,19435,52887
20220310,0941,19440,19450,19435,19435,22405
20220310,0942,19430,19440,19420,19440,23552
20220310,0943,19445,19445,19420,19420,19653
20220310,0944,19420,19420,19405,19410,34599
20220310,0945,19410,19415,19400,19410,37691
20220310,0946,19410,19415,19400,19405,25876
20220310,0947,19410,19410,19390,19395,55864
20220310,0948,19400,19405,19375,19380,101280
20220310,0949,19385,19405,19380,19395,41038
20220310,0950,19395,19405,19385,19390,17031
20220310,0951,19400,19410,19385,19400,83552
20220310,0952,19405,19425,19400,19410,58424
20220310,0953,19410,19410,19395,19400,61832
20220310,0954,19400,19415,19395,19410,52361
20220310,0955,19410,19415,19400,19415,27000
20220310,0956,19410,19420,19400,19405,33239
20220310,0957,19405,19420,19400,19405,23891
20220310,0958,19405,19410,19395,19400,62593
20220310,0959,19405,19405,19395,19400,7384
20220310,1000,19400,19400,19375,19375,46248
20220310,1001,19380,19410,19375,19405,59311
20220310,1002,19405,19415,19400,19405,101529
20220310,1003,19400,19405,19390,19405,61832
20220310,1004,19400,19405,19390,19395,37526
20220310,1005,19395,19400,19380,19390,13101
20220310,1006,19390,19400,19380,19395,17858
20220310,1007,19395,19400,19385,19395,34445
20220310,1008,19395,19395,19380,19395,6711
20220310,1009,19395,19400,19385,19390,16379
20220310,1010,19385,19395,19385,19390,26464
20220310,1011,19390,19405,19385,19390,58480
20220310,1012,19395,19405,19390,19395,13203
20220310,1013,19400,19415,19395,19405,38364
20220310,1014,19410,19425,19400,19425,40338
20220310,1015,19430,19430,19415,19415,73360
20220310,1016,19420,19425,19410,19415,15280
20220310,1017,19415,19425,19410,19425,29319
20220310,1018,19420,19435,19415,19435,38778
20220310,1019,19430,19435,19425,19425,28359
20220310,1020,19425,19430,19420,19420,9073
20220310,1021,19420,19430,19415,19415,20659
20220310,1022,19415,19420,19405,19420,46358
20220310,1023,19420,19425,19410,19425,48830
20220310,1024,19420,19420,19410,19410,5161
20220310,1025,19420,19430,19415,19425,70631
20220310,1026,19425,19435,19420,19430,39869
20220310,1027,19430,19440,19430,19440,69364
20220310,1028,19440,19440,19430,19430,19847
20220310,1029,19430,19440,19430,19440,23051
20220310,1030,19430,19435,19430,19430,11289
20220310,1031,19435,19435,19430,19430,39163
20220310,1032,19430,19435,19420,19430,11236
20220310,1033,19430,19435,19425,19435,10980
20220310,1034,19430,19430,19420,19425,25308
20220310,1035,19430,19435,19425,19425,20904
20220310,1036,19425,19430,19360,19365,149087
20220310,1037,19360,19380,19360,19380,50514
20220310,1038,19380,19400,19375,19395,128917
20220310,1039,19390,19395,19380,19385,38297
20220310,1040,19390,19390,19365,19375,56054
20220310,1041,19370,19390,19370,19375,30828
20220310,1042,19370,19375,19360,19365,24861
20220310,1043,19365,19375,19360,19375,40565
20220310,1044,19375,19395,19375,19390,39159
20220310,1045,19390,19400,19385,19395,38648
20220310,1046,19390,19410,19390,19400,37407
20220310,1047,19400,19400,19390,19395,59963
20220310,1048,19395,19395,19380,19390,51551
20220310,1049,19390,19400,19385,19400,43934
20220310,1050,19395,19405,19395,19400,21234
20220310,1051,19400,19405,19390,19395,26843
20220310,1052,19395,19395,19380,19395,38390
20220310,1053,19390,19405,19385,19400,41870
20220310,1054,19400,19400,19390,19400,42183
20220310,1055,19395,19405,19395,19405,40636
20220310,1056,19405,19410,19400,19400,19220
20220310,1057,19400,19405,19390,19390,3835
20220310,1058,19395,19400,19390,19395,19430
20220310,1059,19390,19410,19390,19405,71012
20220310,1100,19405,19410,19400,19400,8783
20220310,1101,19405,19410,19395,19405,7455
20220310,1102,19410,19420,19405,19415,27538
20220310,1103,19420,19435,19415,19430,40085
20220310,1104,19430,19440,19430,19435,42106
20220310,1105,19435,19435,19425,19425,6545
20220310,1106,19425,19435,19420,19435,59953
20220310,1107,19435,19435,19430,19430,2833
20220310,1108,19430,19430,19425,19425,9676
20220310,1109,19430,19430,19415,19420,9879
20220310,1110,19420,19425,19415,19420,32892
20220310,1111,19420,19430,19420,19425,8669
20220310,1112,19425,19430,19420,19425,1696
20220310,1113,19425,19430,19425,19425,3694
20220310,1114,19425,19435,19420,19430,35394
20220310,1115,19430,19435,19430,19430,2137
20220310,1116,19430,19435,19420,19420,8030
20220310,1117,19425,19425,19415,19420,16684
20220310,1118,19415,19430,19415,19430,40201
20220310,1119,19430,19435,19425,19430,7152
20220310,1120,19430,19445,19430,19445,78360
20220310,1121,19440,19445,19440,19440,25836
20220310,1122,19445,19450,19440,19445,49372
20220310,1123,19445,19455,19445,19455,81625
20220310,1124,19455,19455,19445,19445,22174
20220310,1125,19450,19485,19450,19480,203801
20220310,1126,19480,19480,19470,19470,49559
20220310,1127,19475,19475,19460,19470,43984
20220310,1128,19470,19475,19465,19470,4046
20220310,1129,19470,19480,19470,19470,16815
20220310,1130,19465,19475,19465,19475,23555
20220310,1131,19475,19480,19470,19475,12620
20220310,1132,19470,19470,19455,19460,31844
20220310,1133,19455,19465,19455,19460,26676
20220310,1134,19465,19465,19460,19465,26011
20220310,1135,19465,19465,19455,19455,10333
20220310,1136,19455,19465,19455,19460,5784
20220310,1137,19460,19465,19455,19465,10453
20220310,1138,19460,19465,19455,19460,21900
20220310,1139,19465,19470,19460,19460,13803
20220310,1140,19460,19460,19450,19455,8880
20220310,1141,19460,19460,19455,19460,4784
20220310,1142,19460,19465,19460,19460,15203
20220310,1143,19460,19465,19450,19450,9639
20220310,1144,19455,19455,19450,19450,4979
20220310,1145,19450,19455,19445,19450,21115
20220310,1146,19450,19455,19445,19450,24858
20220310,1147,19450,19455,19445,19445,7879
20220310,1148,19445,19445,19440,19440,3744
20220310,1149,19440,19445,19430,19435,20102
20220310,1150,19440,19440,19435,19435,24375
20220310,1151,19435,19440,19425,19435,38918
20220310,1152,19430,19450,19430,19445,48426
20220310,1153,19450,19455,19440,19450,13396
20220310,1154,19450,19460,19445,19460,23834
20220310,1155,19460,19465,19455,19455,5877
20220310,1156,19460,19465,19455,19465,3031
20220310,1157,19465,19465,19455,19465,30122
20220310,1158,19465,19465,19455,19455,59600
20220310,1159,19460,19460,19450,19460,3723
20220310,1200,19455,19460,19450,19455,4973
20220310,1201,19455,19460,19445,19445,22619
20220310,1202,19455,19455,19450,19455,5718
20220310,1203,19455,19460,19450,19450,7287
20220310,1204,19450,19455,19450,19450,4536
20220310,1205,19455,19460,19455,19455,22676
20220310,1206,19455,19460,19455,19455,6730
20220310,1207,19455,19460,19450,19460,8044
20220310,1208,19455,19460,19450,19455,5425
20220310,1209,19455,19460,19450,19455,20516
20220310,1210,19455,19455,19445,19445,9203
20220310,1211,19440,19445,19430,19440,32296
20220310,1212,19445,19445,19440,19445,9521
20220310,1213,19440,19440,19420,19420,40231
20220310,1214,19420,19420,19395,19410,92354
20220310,1215,19415,19420,19410,19415,4799
20220310,1216,19415,19440,19415,19435,13057
20220310,1217,19440,19440,19420,19420,48995
20220310,1218,19425,19435,19420,19430,12141
20220310,1219,19430,19435,19430,19435,34985
20220310,1220,19430,19435,19425,19425,6632
20220310,1221,19435,19435,19430,19435,18563
20220310,1222,19435,19435,19425,19430,31550
20220310,1223,19430,19435,19425,19430,2151
20220310,1224,19430,19435,19430,19430,21123
20220310,1225,19435,19445,19435,19435,28159
20220310,1226,19435,19440,19430,19435,26732
20220310,1227,19435,19435,19430,19435,7191
20220310,1228,19430,19430,19425,19425,15195
20220310,1229,19425,19430,19415,19420,22168
20220310,1230,19415,19420,19405,19415,21011
20220310,1231,19415,19430,19415,19420,7843
20220310,1232,19420,19420,19410,19410,5724
20220310,1233,19415,19415,19405,19410,21653
20220310,1234,19410,19410,19400,19405,13672
20220310,1235,19405,19410,19405,19405,11177
20220310,1236,19405,19410,19405,19405,9828
20220310,1237,19405,19405,19390,19395,51085
20220310,1238,19400,19405,19375,19400,159234
20220310,1239,19395,19395,19385,19395,8079
20220310,1240,19395,19400,19390,19395,13441
20220310,1241,19395,19400,19390,19400,25801
20220310,1242,19395,19395,19390,19390,32070
20220310,1243,19390,19395,19385,19385,29983
20220310,1244,19385,19390,19380,19385,7194
20220310,1245,19385,19395,19380,19395,27025
20220310,1246,19390,19395,19385,19385,58515
20220310,1247,19385,19400,19385,19390,22907
20220310,1248,19395,19405,19395,19400,22033
20220310,1249,19395,19410,19395,19410,53023
20220310,1250,19410,19410,19405,19405,18268
20220310,1251,19405,19420,19405,19420,54302
20220310,1252,19420,19420,19410,19415,41138
20220310,1253,19415,19420,19415,19415,26624
20220310,1254,19420,19420,19410,19410,24365
20220310,1255,19410,19410,19405,19410,8385
20220310,1256,19405,19410,19405,19410,13051
20220310,1257,19405,19410,19405,19410,37807
20220310,1258,19410,19410,19405,19410,5041
20220310,1259,19410,19410,19405,19405,14161
20220310,1300,19405,19405,19400,19400,25367
20220310,1301,19400,19400,19390,19390,27933
20220310,1302,19395,19400,19390,19395,42472
20220310,1303,19395,19395,19390,19395,9212
20220310,1304,19400,19405,19395,19400,30262
20220310,1305,19395,19400,19395,19400,4344
20220310,1306,19400,19405,19390,19395,8710
20220310,1307,19395,19395,19385,19385,9178
20220310,1308,19385,19385,19355,19355,140496
20220310,1309,19360,19370,19355,19360,37551
20220310,1310,19365,19370,19365,19370,2431
20220310,1311,19370,19370,19365,19365,34755
20220310,1312,19365,19365,19350,19360,36670
20220310,1313,19360,19365,19355,19365,12582
20220310,1314,19365,19370,19360,19365,19687
20220310,1315,19365,19365,19355,19360,17415
20220310,1316,19360,19360,19345,19345,53237
20220310,1317,19350,19355,19340,19355,35178
20220310,1318,19345,19355,19345,19355,9128
20220310,1319,19355,19355,19345,19345,19637
20220310,1320,19345,19350,19320,19320,91336
20220310,1321,19315,19335,19310,19335,33305
20220310,1322,19335,19350,19325,19345,20719
20220310,1323,19345,19355,19345,19350,20014
20220310,1324,19345,19350,19340,19340,29501
20220310,1325,19340,19350,19335,19345,20486
20220310,1326,19350,19355,19340,19345,35403
20220310,1327,19350,19350,19340,19340,4058
20220310,1328,19345,19355,19340,19350,14504
20220310,1329,19355,19365,19345,19365,58749
20220310,1330,19365,19370,19360,19365,38674
20220310,1331,19365,19365,19355,19360,26109
20220310,1332,19360,19360,19355,19360,30099
20220310,1333,19360,19370,19355,19360,14608
20220310,1334,19360,19365,19355,19360,12067
20220310,1335,19360,19365,19355,19360,20515
20220310,1336,19360,19360,19325,19330,54467
20220310,1337,19335,19340,19325,19335,33545
20220310,1338,19340,19345,19340,19345,15822
20220310,1339,19345,19350,19330,19335,24066
20220310,1340,19335,19335,19315,19315,58078
20220310,1341,19315,19325,19305,19320,50828
20220310,1342,19320,19330,19315,19315,15369
20220310,1343,19315,19315,19295,19305,82644
20220310,1344,19305,19305,19295,19305,10895
20220310,1345,19310,19310,19300,19310,21729
20220310,1346,19305,19320,19305,19315,9997
20220310,1347,19315,19315,19295,19295,39568
20220310,1348,19295,19315,19290,19305,41913
20220310,1349,19305,19315,19300,19305,12568
20220310,1350,19305,19305,19280,19280,68952
20220310,1351,19280,19295,19270,19290,30517
20220310,1352,19285,19295,19280,19295,31440
20220310,1353,19295,19295,19280,19290,12244
20220310,1354,19290,19290,19285,19285,12452
20220310,1355,19290,19300,19285,19295,19845
20220310,1356,19295,19315,19290,19310,70008
20220310,1357,19315,19315,19305,19305,28022
20220310,1358,19305,19310,19290,19295,8341
20220310,1359,19300,19310,19295,19310,21315
20220310,1400,19310,19325,19305,19325,43796
20220310,1401,19320,19325,19305,19305,20264
20220310,1402,19305,19315,19305,19305,37224
20220310,1403,19310,19315,19305,19315,13960
20220310,1404,19315,19330,19315,19330,11710
20220310,1405,19325,19325,19320,19320,12357
20220310,1406,19320,19325,19310,19310,12383
20220310,1407,19310,19310,19295,19305,27561
20220310,1408,19300,19305,19295,19295,6539
20220310,1409,19290,19295,19265,19265,90390
20220310,1410,19265,19280,19265,19270,41974
20220310,1411,19270,19280,19260,19280,40806
20220310,1412,19280,19285,19270,19280,10733
20220310,1413,19280,19295,19280,19285,36276
20220310,1414,19290,19290,19280,19290,19351
20220310,1415,19295,19295,19280,19280,26783
20220310,1416,19285,19285,19270,19270,33507
20220310,1417,19270,19275,19265,19270,61717
20220310,1418,19265,19270,19255,19265,29848
20220310,1419,19265,19285,19260,19285,46312
20220310,1420,19285,19285,19275,19280,5939
20220310,1421,19285,19310,19285,19305,69455
20220310,1422,19305,19310,19290,19295,19581
20220310,1423,19295,19295,19275,19280,21175
20220310,1424,19275,19290,19275,19290,13376
20220310,1425,19285,19305,19285,19305,49327
20220310,1426,19300,19300,19285,19295,20930
20220310,1427,19290,19300,19290,19295,5543
20220310,1428,19300,19310,19295,19305,56334
20220310,1429,19305,19305,19295,19295,17435
20220310,1430,19300,19310,19295,19300,31389
20220310,1431,19305,19325,19300,19315,54528
20220310,1432,19310,19320,19305,19305,55908
20220310,1433,19305,19315,19305,19315,19827
20220310,1434,19315,19340,19310,19330,156502
20220310,1435,19335,19340,19325,19330,40164
20220310,1436,19325,19340,19325,19335,33600
20220310,1437,19335,19340,19325,19335,63688
20220310,1438,19330,19340,19325,19340,12966
20220310,1439,19340,19345,19335,19340,17888
20220310,1440,19340,19340,19315,19320,17931
20220310,1441,19320,19330,19320,19320,17763
20220310,1442,19315,19320,19300,19305,41072
20220310,1443,19300,19305,19295,19300,24935
20220310,1444,19300,19300,19275,19290,89525
20220310,1445,19285,19290,19280,19290,13587
20220310,1446,19290,19300,19285,19300,33488
20220310,1447,19300,19305,19290,19290,22801
20220310,1448,19290,19300,19290,19295,30917
20220310,1449,19290,19300,19290,19290,140159
20220310,1450,19290,19295,19275,19285,108142
20220310,1451,19285,19295,19285,19295,226936
20220310,1452,19295,19300,19285,19300,50727
20220310,1453,19295,19320,19295,19315,37342
20220310,1454,19320,19325,19305,19305,14000
20220310,1455,19305,19305,19295,19295,13589
20220310,1456,19300,19315,19295,19310,51663
20220310,1457,19310,19315,19300,19300,13382
20220310,1458,19300,19300,19290,19295,12238
20220310,1459,19295,19300,19290,19295,2952
20220310,1500,19300,19300,19285,19295,24818
20220310,1501,19295,19300,19280,19280,21550
20220310,1502,19280,19285,19270,19270,39692
20220310,1503,19275,19275,19260,19265,74845
20220310,1504,19275,19280,19265,19280,11595
20220310,1505,19280,19280,19270,19275,4867
20220310,1506,19270,19275,19250,19250,112470
20220310,1507,19250,19265,19245,19265,55435
20220310,1508,19260,19265,19250,19250,23772
20220310,1509,19245,19255,19240,19240,63366
20220310,1510,19240,19250,19230,19250,45572
20220310,1511,19255,19265,19240,19265,20325
20220310,1512,19260,19270,19250,19265,15761
20220310,1513,19265,19285,19260,19280,40755
20220310,1514,19280,19290,19275,19275,46063
20220310,1515,19275,19290,19270,19285,46647
20220310,1516,19285,19285,19275,19280,27297
20220310,1517,19280,19280,19275,19280,6453
20220310,1518,19280,19280,19265,19275,18116
20220310,1519,19275,19280,19270,19275,16755
20220310,1520,19280,19280,19270,19275,28316
20220310,1530,19325,19325,19325,19325,442925