날짜,시간,시가,고가,저가,종가,거래량
20220304,0901,2455,2465,2455,2465,3309424
20220304,0902,2460,2470,2460,2470,3262559
20220304,0903,2470,2475,2465,2470,3535978
20220304,0904,2470,2475,2465,2470,1089600
20220304,0905,2470,2475,2465,2465,1826052
20220304,0906,2470,2475,2465,2470,1020671
20220304,0907,2470,2475,2470,2475,1097398
20220304,0908,2475,2480,2470,2475,3274400
20220304,0909,2475,2485,2470,2480,2384126
20220304,0910,2480,2490,2480,2485,1884343
20220304,0911,2485,2490,2485,2490,1948123
20220304,0912,2485,2495,2485,2495,2838152
20220304,0913,2490,2495,2490,2490,126317
20220304,0914,2490,2495,2485,2490,544145
20220304,0915,2485,2490,2485,2485,169982
20220304,0916,2485,2495,2485,2490,2271354
20220304,0917,2490,2500,2490,2495,1860945
20220304,0918,2500,2500,2495,2495,931453
20220304,0919,2500,2500,2495,2495,339375
20220304,0920,2495,2500,2490,2495,1916261
20220304,0921,2495,2500,2495,2500,907829
20220304,0922,2500,2500,2495,2495,244830
20220304,0923,2495,2505,2495,2505,1348173
20220304,0924,2505,2505,2500,2505,1114664
20220304,0925,2505,2510,2500,2505,853820
20220304,0926,2505,2510,2505,2510,88366
20220304,0927,2505,2515,2500,2510,2893161
20220304,0928,2510,2515,2505,2505,955480
20220304,0929,2510,2510,2500,2505,1160675
20220304,0930,2505,2510,2500,2505,655387
20220304,0931,2505,2510,2500,2505,805993
20220304,0932,2500,2515,2500,2510,1779714
20220304,0933,2515,2515,2510,2510,264842
20220304,0934,2515,2515,2510,2515,133741
20220304,0935,2515,2520,2510,2520,2742431
20220304,0936,2515,2520,2510,2515,537744
20220304,0937,2515,2520,2510,2520,1812358
20220304,0938,2520,2525,2515,2525,1114496
20220304,0939,2520,2525,2515,2520,1012733
20220304,0940,2520,2525,2520,2520,272735
20220304,0941,2520,2525,2515,2520,996507
20220304,0942,2520,2530,2515,2525,2504356
20220304,0943,2525,2530,2520,2520,1147545
20220304,0944,2520,2525,2520,2525,105784
20220304,0945,2525,2525,2520,2520,610819
20220304,0946,2520,2525,2515,2520,368917
20220304,0947,2520,2520,2515,2515,164052
20220304,0948,2515,2525,2515,2520,827250
20220304,0949,2520,2525,2515,2520,634987
20220304,0950,2520,2520,2515,2515,424299
20220304,0951,2515,2520,2510,2515,139409
20220304,0952,2520,2520,2510,2520,158309
20220304,0953,2515,2515,2510,2515,663212
20220304,0954,2515,2520,2515,2515,101290
20220304,0955,2515,2525,2515,2520,1179657
20220304,0956,2520,2530,2520,2525,1691971
20220304,0957,2525,2530,2525,2530,246056
20220304,0958,2530,2535,2525,2530,2542532
20220304,0959,2530,2530,2520,2525,505886
20220304,1000,2530,2530,2520,2520,693183
20220304,1001,2525,2530,2520,2525,303743
20220304,1002,2525,2530,2525,2530,943013
20220304,1003,2530,2535,2525,2530,1128068
20220304,1004,2535,2535,2525,2525,109144
20220304,1005,2530,2530,2520,2520,460153
20220304,1006,2520,2530,2520,2525,313820
20220304,1007,2525,2530,2525,2530,172665
20220304,1008,2525,2535,2525,2530,1975145
20220304,1009,2530,2535,2525,2530,688185
20220304,1010,2530,2535,2530,2530,57236
20220304,1011,2530,2535,2525,2530,1948879
20220304,1012,2530,2540,2530,2535,2704398
20220304,1013,2530,2535,2525,2530,934299
20220304,1014,2530,2535,2525,2530,223003
20220304,1015,2525,2530,2525,2530,618483
20220304,1016,2525,2535,2525,2535,1495224
20220304,1017,2530,2535,2530,2535,272714
20220304,1018,2535,2535,2530,2530,2535736
20220304,1019,2530,2530,2525,2530,83117
20220304,1020,2525,2530,2525,2530,33317
20220304,1021,2530,2535,2525,2530,1269950
20220304,1022,2530,2530,2525,2530,38187
20220304,1023,2530,2530,2520,2520,859135
20220304,1024,2520,2525,2520,2525,149183
20220304,1025,2520,2525,2515,2515,1494389
20220304,1026,2520,2525,2515,2520,344164
20220304,1027,2520,2525,2520,2520,893272
20220304,1028,2520,2525,2520,2525,131448
20220304,1029,2525,2525,2520,2520,395029
20220304,1030,2520,2530,2520,2525,1427665
20220304,1031,2525,2525,2520,2520,712005
20220304,1032,2520,2525,2520,2525,305209
20220304,1033,2520,2525,2515,2520,743841
20220304,1034,2520,2525,2520,2520,166316
20220304,1035,2525,2525,2515,2515,412723
20220304,1036,2515,2525,2515,2520,579876
20220304,1037,2520,2520,2510,2510,1185677
20220304,1038,2515,2520,2515,2515,514733
20220304,1039,2510,2520,2510,2515,736904
20220304,1040,2515,2520,2515,2515,647589
20220304,1041,2520,2520,2515,2515,61080
20220304,1042,2515,2520,2510,2515,1238139
20220304,1043,2515,2520,2515,2515,41891
20220304,1044,2515,2520,2515,2515,155655
20220304,1045,2515,2520,2510,2520,522035
20220304,1046,2515,2515,2510,2515,521329
20220304,1047,2515,2520,2510,2515,487191
20220304,1048,2515,2515,2510,2510,137403
20220304,1049,2515,2520,2510,2515,1151416
20220304,1050,2515,2520,2510,2510,319781
20220304,1051,2515,2515,2505,2505,1922372
20220304,1052,2505,2515,2505,2510,1017118
20220304,1053,2510,2510,2505,2510,137192
20220304,1054,2505,2510,2505,2505,29897
20220304,1055,2510,2510,2505,2510,344131
20220304,1056,2510,2510,2505,2510,60891
20220304,1057,2510,2510,2505,2510,128749
20220304,1058,2510,2510,2505,2510,779582
20220304,1059,2505,2510,2505,2510,147318
20220304,1100,2510,2515,2505,2510,871798
20220304,1101,2510,2520,2505,2515,869673
20220304,1102,2515,2520,2510,2515,413544
20220304,1103,2515,2520,2515,2520,186387
20220304,1104,2520,2520,2515,2515,567507
20220304,1105,2515,2520,2510,2515,126375
20220304,1106,2515,2520,2515,2515,152760
20220304,1107,2515,2520,2510,2510,49143
20220304,1108,2510,2515,2510,2515,26104
20220304,1109,2510,2515,2510,2515,8842
20220304,1110,2515,2515,2510,2515,17467
20220304,1111,2515,2515,2510,2510,25962
20220304,1112,2510,2510,2505,2505,935525
20220304,1113,2510,2510,2505,2510,66820
20220304,1114,2505,2510,2505,2510,22926
20220304,1115,2510,2510,2505,2505,68870
20220304,1116,2505,2510,2505,2510,1161983
20220304,1117,2510,2510,2505,2510,1763403
20220304,1118,2510,2510,2505,2510,412232
20220304,1119,2510,2510,2505,2510,27946
20220304,1120,2505,2510,2505,2510,483947
20220304,1121,2510,2510,2505,2505,10997
20220304,1122,2505,2510,2505,2510,23671
20220304,1123,2505,2510,2505,2505,36246
20220304,1124,2510,2510,2505,2510,48380
20220304,1125,2510,2510,2505,2505,39187
20220304,1126,2505,2510,2505,2510,21727
20220304,1127,2510,2510,2505,2510,76426
20220304,1128,2510,2515,2510,2515,162303
20220304,1129,2515,2515,2515,2515,47647
20220304,1130,2515,2515,2510,2515,118775
20220304,1131,2515,2515,2510,2515,26969
20220304,1132,2515,2515,2510,2515,18794
20220304,1133,2515,2515,2510,2510,27140
20220304,1134,2510,2515,2510,2510,23453
20220304,1135,2515,2515,2510,2510,803788
20220304,1136,2510,2515,2505,2505,604427
20220304,1137,2510,2510,2505,2510,1003725
20220304,1138,2510,2510,2500,2505,507225
20220304,1139,2505,2505,2500,2500,49700
20220304,1140,2500,2505,2500,2505,34573
20220304,1141,2505,2505,2500,2505,510497
20220304,1142,2505,2510,2505,2505,168655
20220304,1143,2505,2510,2505,2510,208168
20220304,1144,2510,2510,2505,2510,11386
20220304,1145,2510,2510,2505,2510,458704
20220304,1146,2510,2515,2510,2515,1243747
20220304,1147,2515,2515,2510,2510,326658
20220304,1148,2515,2515,2510,2510,3131
20220304,1149,2510,2520,2510,2515,711903
20220304,1150,2520,2520,2515,2515,486703
20220304,1151,2515,2520,2515,2515,55580
20220304,1152,2515,2520,2515,2515,34228
20220304,1153,2515,2520,2515,2520,8336
20220304,1154,2520,2525,2515,2520,1556813
20220304,1155,2520,2520,2515,2515,79136
20220304,1156,2515,2520,2510,2515,230475
20220304,1157,2515,2520,2515,2515,107327
20220304,1158,2510,2515,2510,2515,18656
20220304,1159,2515,2515,2510,2510,29516
20220304,1200,2515,2515,2510,2515,26783
20220304,1201,2515,2515,2510,2515,22756
20220304,1202,2515,2515,2510,2515,16488
20220304,1203,2510,2515,2505,2510,669114
20220304,1204,2510,2515,2510,2515,89854
20220304,1205,2510,2515,2510,2510,3762
20220304,1206,2510,2515,2510,2515,27545
20220304,1207,2515,2515,2510,2515,9214
20220304,1208,2515,2515,2510,2510,569243
20220304,1209,2510,2515,2510,2510,758
20220304,1210,2510,2515,2510,2510,447004
20220304,1211,2515,2515,2515,2515,27081
20220304,1212,2515,2515,2510,2515,4796
20220304,1213,2515,2515,2510,2515,15942
20220304,1214,2515,2520,2515,2520,339261
20220304,1215,2515,2515,2510,2515,338044
20220304,1216,2515,2515,2510,2515,21681
20220304,1217,2515,2515,2510,2515,264123
20220304,1218,2520,2520,2510,2510,9609
20220304,1219,2515,2515,2510,2510,11259
20220304,1220,2510,2515,2510,2515,92307
20220304,1221,2515,2515,2510,2510,237955
20220304,1222,2510,2520,2510,2520,86719
20220304,1223,2515,2520,2515,2515,52262
20220304,1224,2515,2515,2515,2515,20225
20220304,1225,2510,2515,2510,2515,159502
20220304,1226,2515,2515,2510,2510,29756
20220304,1227,2510,2515,2510,2515,1018204
20220304,1228,2510,2520,2510,2520,801449
20220304,1229,2515,2520,2510,2515,216914
20220304,1230,2515,2515,2510,2510,12273
20220304,1231,2510,2515,2510,2515,2900
20220304,1232,2515,2515,2510,2515,5958
20220304,1233,2515,2515,2510,2515,29772
20220304,1234,2515,2515,2510,2515,27118
20220304,1235,2515,2515,2510,2510,30048
20220304,1236,2515,2520,2515,2515,335589
20220304,1237,2515,2515,2515,2515,208246
20220304,1238,2515,2515,2510,2510,17986
20220304,1239,2515,2520,2515,2515,214308
20220304,1240,2515,2515,2510,2515,83815
20220304,1241,2515,2520,2515,2515,246698
20220304,1242,2515,2515,2510,2510,32279
20220304,1243,2510,2515,2510,2515,677569
20220304,1244,2515,2515,2510,2515,87988
20220304,1245,2515,2520,2510,2515,743368
20220304,1246,2515,2520,2515,2520,462719
20220304,1247,2520,2520,2515,2520,36118
20220304,1248,2520,2520,2515,2520,39188
20220304,1249,2515,2525,2515,2525,999732
20220304,1250,2520,2525,2520,2525,144040
20220304,1251,2525,2525,2520,2525,54069
20220304,1252,2525,2525,2520,2525,59144
20220304,1253,2525,2525,2520,2520,41275
20220304,1254,2520,2525,2515,2520,518770
20220304,1255,2520,2525,2520,2520,73291
20220304,1256,2520,2520,2515,2520,291937
20220304,1257,2520,2520,2515,2515,86663
20220304,1258,2515,2520,2515,2515,19081
20220304,1259,2520,2520,2515,2515,19587
20220304,1300,2520,2520,2515,2520,94542
20220304,1301,2520,2520,2515,2520,168182
20220304,1302,2520,2525,2515,2520,394453
20220304,1303,2520,2520,2515,2515,76548
20220304,1304,2520,2520,2515,2520,135587
20220304,1305,2520,2520,2515,2520,70630
20220304,1306,2520,2525,2520,2520,64506
20220304,1307,2525,2525,2515,2520,386994
20220304,1308,2520,2525,2515,2520,110650
20220304,1309,2520,2520,2520,2520,6741
20220304,1310,2520,2525,2515,2520,87252
20220304,1311,2520,2525,2515,2525,205156
20220304,1312,2520,2525,2520,2520,27948
20220304,1313,2525,2525,2520,2520,160117
20220304,1314,2525,2525,2520,2520,27445
20220304,1315,2525,2525,2515,2525,307328
20220304,1316,2525,2525,2520,2520,34931
20220304,1317,2520,2520,2515,2520,96484
20220304,1318,2520,2520,2515,2520,246857
20220304,1319,2520,2520,2515,2515,41564
20220304,1320,2520,2520,2515,2515,228163
20220304,1321,2520,2520,2515,2520,15679
20220304,1322,2520,2520,2515,2520,11434
20220304,1323,2520,2520,2515,2520,34566
20220304,1324,2520,2525,2515,2520,444266
20220304,1325,2520,2520,2515,2520,162157
20220304,1326,2520,2520,2515,2520,78084
20220304,1327,2520,2525,2520,2525,532481
20220304,1328,2525,2525,2520,2525,17159
20220304,1329,2525,2525,2520,2525,122419
20220304,1330,2525,2525,2520,2520,63950
20220304,1331,2525,2525,2520,2525,20617
20220304,1332,2520,2525,2520,2520,132853
20220304,1333,2520,2525,2520,2525,27417
20220304,1334,2525,2525,2520,2520,8688
20220304,1335,2525,2525,2520,2525,14296
20220304,1336,2520,2525,2520,2520,417020
20220304,1337,2520,2525,2520,2520,52154
20220304,1338,2520,2525,2520,2520,8430
20220304,1339,2525,2525,2520,2520,3303
20220304,1340,2520,2525,2520,2520,24731
20220304,1341,2525,2525,2520,2520,202086
20220304,1342,2520,2525,2520,2525,32212
20220304,1343,2520,2525,2520,2520,267559
20220304,1344,2520,2525,2520,2525,8435
20220304,1345,2520,2525,2520,2525,40329
20220304,1346,2525,2525,2520,2525,10675
20220304,1347,2520,2525,2520,2525,13067
20220304,1348,2525,2525,2525,2525,35278
20220304,1349,2525,2525,2520,2520,4583
20220304,1350,2520,2525,2520,2525,6366
20220304,1351,2520,2525,2520,2525,40279
20220304,1352,2520,2525,2520,2520,5253
20220304,1353,2520,2525,2520,2520,8815
20220304,1354,2520,2525,2520,2520,45638
20220304,1355,2520,2525,2520,2520,25685
20220304,1356,2520,2525,2520,2520,355273
20220304,1357,2520,2520,2515,2520,31591
20220304,1358,2520,2520,2515,2520,7489
20220304,1359,2515,2520,2515,2515,22872
20220304,1400,2515,2520,2515,2520,44004
20220304,1401,2520,2520,2515,2515,21797
20220304,1402,2515,2520,2515,2520,62363
20220304,1403,2515,2520,2515,2520,264048
20220304,1404,2515,2520,2510,2515,1024359
20220304,1405,2515,2515,2510,2515,309230
20220304,1406,2515,2515,2510,2510,12971
20220304,1407,2510,2515,2510,2515,597729
20220304,1408,2515,2515,2510,2510,450152
20220304,1409,2510,2515,2510,2510,52861
20220304,1410,2510,2515,2510,2515,3561
20220304,1411,2515,2515,2510,2510,2446
20220304,1412,2515,2515,2510,2510,91023
20220304,1413,2510,2515,2510,2510,264769
20220304,1414,2510,2515,2505,2510,1449657
20220304,1415,2510,2515,2510,2510,179265
20220304,1416,2510,2515,2510,2515,63531
20220304,1417,2510,2515,2510,2510,4826
20220304,1418,2515,2515,2510,2515,7393
20220304,1419,2510,2515,2510,2510,7372
20220304,1420,2510,2515,2510,2515,74325
20220304,1421,2515,2515,2505,2510,814620
20220304,1422,2510,2515,2510,2515,152458
20220304,1423,2510,2510,2510,2510,21179
20220304,1424,2515,2515,2510,2510,353097
20220304,1425,2510,2515,2505,2510,197123
20220304,1426,2510,2515,2505,2510,378946
20220304,1427,2510,2515,2510,2510,30550
20220304,1428,2510,2515,2510,2515,285528
20220304,1429,2515,2515,2510,2510,55459
20220304,1430,2515,2515,2510,2515,6141
20220304,1431,2515,2515,2510,2510,5848
20220304,1432,2510,2515,2510,2515,13155
20220304,1433,2510,2515,2510,2510,24388
20220304,1434,2515,2515,2510,2515,74913
20220304,1435,2510,2515,2510,2515,14375
20220304,1436,2510,2515,2510,2510,23535
20220304,1437,2510,2515,2510,2510,9026
20220304,1438,2510,2515,2510,2515,62129
20220304,1439,2515,2515,2510,2515,663
20220304,1440,2515,2515,2510,2515,13981
20220304,1441,2515,2515,2510,2515,68629
20220304,1442,2515,2515,2510,2515,471346
20220304,1443,2515,2515,2510,2510,32797
20220304,1444,2515,2515,2510,2515,4713
20220304,1445,2510,2515,2510,2510,12204
20220304,1446,2515,2515,2510,2510,60980
20220304,1447,2515,2515,2510,2515,34103
20220304,1448,2515,2515,2510,2510,24106
20220304,1449,2510,2515,2510,2510,55913
20220304,1450,2515,2515,2510,2515,129058
20220304,1451,2510,2515,2510,2515,25632
20220304,1452,2515,2515,2510,2515,1290690
20220304,1453,2515,2520,2515,2515,266348
20220304,1454,2515,2520,2510,2520,116075
20220304,1455,2520,2520,2510,2515,52364
20220304,1456,2510,2515,2510,2510,5708
20220304,1457,2510,2515,2510,2515,34323
20220304,1458,2515,2515,2510,2510,74837
20220304,1459,2510,2515,2510,2515,34402
20220304,1500,2510,2510,2505,2505,1545757
20220304,1501,2505,2510,2505,2505,186577
20220304,1502,2510,2515,2505,2510,499885
20220304,1503,2515,2515,2510,2515,62021
20220304,1504,2510,2515,2510,2515,72425
20220304,1505,2510,2515,2510,2510,74785
20220304,1506,2510,2515,2510,2510,256587
20220304,1507,2510,2510,2505,2510,106433
20220304,1508,2510,2510,2505,2510,17978
20220304,1509,2510,2515,2505,2510,1255736
20220304,1510,2510,2515,2510,2510,18816
20220304,1511,2510,2515,2510,2510,52797
20220304,1512,2510,2515,2505,2510,340285
20220304,1513,2510,2515,2505,2510,39735
20220304,1514,2510,2515,2510,2510,18087
20220304,1515,2510,2515,2510,2510,72768
20220304,1516,2510,2515,2510,2510,154197
20220304,1517,2510,2515,2510,2515,48677
20220304,1518,2515,2515,2510,2515,58481
20220304,1519,2515,2515,2510,2515,168880
20220304,1520,2515,2515,2510,2515,280847
20220304,1530,2515,2515,2515,2515,2067250