날짜,시간,시가,고가,저가,종가,거래량
20220324,0901,2495,2495,2480,2485,5587554
20220324,0902,2490,2495,2485,2495,2608268
20220324,0903,2495,2495,2490,2490,512898
20220324,0904,2490,2495,2485,2490,3058745
20220324,0905,2490,2490,2480,2490,2795025
20220324,0906,2490,2490,2485,2485,160080
20220324,0907,2490,2490,2480,2485,806332
20220324,0908,2485,2490,2480,2480,4097261
20220324,0909,2485,2485,2475,2480,729131
20220324,0910,2480,2485,2480,2480,579446
20220324,0911,2485,2485,2480,2485,120131
20220324,0912,2485,2490,2480,2485,1278891
20220324,0913,2485,2490,2480,2485,343210
20220324,0914,2485,2485,2480,2485,637465
20220324,0915,2485,2490,2485,2485,323222
20220324,0916,2485,2485,2480,2485,68752
20220324,0917,2485,2490,2485,2490,399140
20220324,0918,2490,2490,2485,2485,80087
20220324,0919,2490,2490,2485,2485,129134
20220324,0920,2485,2490,2480,2485,615473
20220324,0921,2485,2485,2480,2485,36926
20220324,0922,2480,2490,2480,2485,241709
20220324,0923,2480,2490,2480,2490,169888
20220324,0924,2490,2490,2485,2485,11136
20220324,0925,2485,2490,2485,2490,252644
20220324,0926,2490,2495,2485,2490,1346067
20220324,0927,2495,2495,2490,2495,1828139
20220324,0928,2500,2500,2495,2500,1140540
20220324,0929,2500,2500,2495,2495,202968
20220324,0930,2500,2500,2495,2500,197660
20220324,0931,2500,2505,2495,2500,1494303
20220324,0932,2500,2505,2500,2505,279623
20220324,0933,2505,2505,2500,2500,1012712
20220324,0934,2500,2505,2495,2495,158124
20220324,0935,2500,2500,2495,2495,39890
20220324,0936,2495,2500,2495,2495,112271
20220324,0937,2495,2500,2495,2500,40789
20220324,0938,2500,2505,2495,2500,1156035
20220324,0939,2500,2505,2495,2500,187909
20220324,0940,2500,2500,2495,2495,16027
20220324,0941,2500,2500,2495,2495,101083
20220324,0942,2495,2500,2495,2500,1031978
20220324,0943,2500,2500,2490,2495,114868
20220324,0944,2495,2500,2490,2495,204175
20220324,0945,2495,2495,2490,2490,114631
20220324,0946,2495,2495,2490,2490,56595
20220324,0947,2490,2495,2490,2490,39578
20220324,0948,2495,2495,2490,2490,11143
20220324,0949,2495,2495,2485,2490,1193019
20220324,0950,2490,2495,2485,2490,191984
20220324,0951,2495,2495,2490,2495,36233
20220324,0952,2495,2495,2485,2490,548324
20220324,0953,2490,2490,2485,2490,31121
20220324,0954,2490,2495,2485,2495,133763
20220324,0955,2495,2495,2490,2495,42858
20220324,0956,2495,2495,2490,2495,44409
20220324,0957,2495,2495,2490,2495,62055
20220324,0958,2495,2495,2490,2490,134388
20220324,0959,2490,2495,2485,2495,314060
20220324,1000,2495,2495,2485,2490,167356
20220324,1001,2490,2495,2485,2490,141807
20220324,1002,2490,2495,2490,2495,35552
20220324,1003,2495,2495,2490,2495,19186
20220324,1004,2495,2495,2490,2495,24623
20220324,1005,2495,2495,2490,2490,11789
20220324,1006,2495,2495,2490,2495,39903
20220324,1007,2495,2495,2490,2495,103101
20220324,1008,2495,2500,2490,2495,777228
20220324,1009,2500,2500,2490,2495,409469
20220324,1010,2495,2495,2490,2490,9739
20220324,1011,2495,2495,2490,2495,27357
20220324,1012,2490,2495,2490,2495,11115
20220324,1013,2495,2495,2490,2490,12920
20220324,1014,2495,2500,2490,2495,150641
20220324,1015,2495,2500,2495,2500,42785
20220324,1016,2500,2500,2495,2500,31674
20220324,1017,2500,2500,2495,2495,65317
20220324,1018,2500,2500,2495,2495,5538
20220324,1019,2500,2500,2495,2495,11690
20220324,1020,2495,2500,2495,2500,25678
20220324,1021,2495,2500,2495,2500,148069
20220324,1022,2500,2500,2495,2495,66387
20220324,1023,2500,2500,2500,2500,141688
20220324,1024,2500,2505,2495,2505,1607802
20220324,1025,2505,2505,2500,2500,172653
20220324,1026,2505,2505,2500,2505,27462
20220324,1027,2505,2505,2500,2505,128799
20220324,1028,2505,2510,2500,2510,2455606
20220324,1029,2505,2510,2505,2505,83393
20220324,1030,2505,2510,2505,2510,532388
20220324,1031,2510,2510,2505,2505,35613
20220324,1032,2510,2510,2505,2510,43291
20220324,1033,2510,2510,2505,2510,47162
20220324,1034,2505,2510,2505,2505,121239
20220324,1035,2505,2510,2505,2505,946395
20220324,1036,2505,2505,2500,2505,29709
20220324,1037,2505,2505,2500,2500,5375
20220324,1038,2505,2505,2500,2505,15559
20220324,1039,2500,2505,2500,2500,205141
20220324,1040,2500,2500,2495,2495,1003068
20220324,1041,2500,2500,2495,2500,7524
20220324,1042,2500,2500,2495,2495,35059
20220324,1043,2500,2500,2495,2500,48861
20220324,1044,2500,2500,2495,2500,8629
20220324,1045,2500,2500,2495,2495,12659
20220324,1046,2500,2500,2495,2500,44754
20220324,1047,2500,2500,2495,2500,10597
20220324,1048,2500,2500,2495,2495,238408
20220324,1049,2495,2500,2495,2500,7922
20220324,1050,2500,2505,2495,2500,1414738
20220324,1051,2500,2505,2500,2505,127577
20220324,1052,2500,2505,2500,2505,14515
20220324,1053,2505,2505,2500,2505,57440
20220324,1054,2505,2505,2495,2500,495593
20220324,1055,2500,2500,2495,2500,214727
20220324,1056,2500,2500,2495,2495,5566
20220324,1057,2495,2500,2495,2495,9556
20220324,1058,2495,2500,2495,2500,202884
20220324,1059,2495,2500,2490,2490,1562145
20220324,1100,2495,2500,2490,2495,232177
20220324,1101,2495,2500,2495,2495,62524
20220324,1102,2495,2500,2495,2500,22131
20220324,1103,2500,2500,2495,2495,10411
20220324,1104,2495,2500,2490,2495,504224
20220324,1105,2495,2500,2495,2500,25542
20220324,1106,2500,2500,2495,2495,44418
20220324,1107,2495,2500,2495,2495,129847
20220324,1108,2495,2500,2495,2495,7300
20220324,1109,2500,2500,2495,2495,18956
20220324,1110,2495,2495,2495,2495,213108
20220324,1111,2495,2495,2490,2495,197542
20220324,1112,2495,2500,2495,2500,1349
20220324,1113,2500,2500,2495,2500,95213
20220324,1114,2500,2500,2495,2500,17313
20220324,1115,2500,2500,2495,2495,1993
20220324,1116,2500,2500,2495,2500,74144
20220324,1117,2500,2500,2495,2500,26995
20220324,1118,2500,2500,2495,2500,52291
20220324,1119,2500,2500,2495,2495,102655
20220324,1120,2495,2500,2495,2495,7709
20220324,1121,2495,2500,2495,2500,15672
20220324,1122,2500,2505,2495,2500,1205699
20220324,1123,2500,2500,2495,2500,66988
20220324,1124,2500,2500,2495,2500,129678
20220324,1125,2500,2500,2495,2500,106670
20220324,1126,2500,2500,2495,2495,3676
20220324,1127,2500,2500,2495,2500,31968
20220324,1128,2500,2500,2495,2495,18254
20220324,1129,2500,2500,2495,2495,7655
20220324,1130,2500,2500,2495,2495,1599
20220324,1131,2495,2500,2495,2495,27534
20220324,1132,2500,2500,2490,2495,1084105
20220324,1133,2495,2495,2490,2495,43752
20220324,1134,2495,2500,2495,2495,192768
20220324,1135,2495,2500,2495,2500,3544
20220324,1136,2495,2500,2495,2495,370210
20220324,1137,2495,2495,2490,2490,26732
20220324,1138,2490,2495,2490,2495,10050
20220324,1139,2495,2495,2490,2495,3734
20220324,1140,2495,2495,2490,2495,1500
20220324,1141,2490,2495,2490,2490,2511
20220324,1142,2490,2495,2490,2495,927
20220324,1143,2495,2495,2490,2490,4592
20220324,1144,2495,2495,2490,2495,14178
20220324,1145,2490,2495,2490,2490,4949
20220324,1146,2490,2490,2485,2490,1829223
20220324,1147,2490,2490,2485,2490,26687
20220324,1148,2490,2490,2485,2490,48452
20220324,1149,2485,2490,2485,2485,48360
20220324,1150,2490,2490,2485,2485,35303
20220324,1151,2485,2490,2485,2490,103091
20220324,1152,2490,2490,2485,2490,39392
20220324,1153,2490,2495,2490,2490,1276150
20220324,1154,2490,2495,2490,2490,105048
20220324,1155,2490,2495,2490,2495,22055
20220324,1156,2495,2495,2490,2490,89770
20220324,1157,2495,2495,2490,2490,7328
20220324,1158,2490,2490,2485,2490,151693
20220324,1159,2490,2490,2485,2490,18122
20220324,1200,2485,2490,2485,2490,30350
20220324,1201,2490,2490,2485,2490,22338
20220324,1202,2485,2490,2485,2490,13665
20220324,1203,2485,2490,2485,2485,7595
20220324,1204,2485,2490,2485,2490,16522
20220324,1205,2490,2490,2485,2490,172598
20220324,1206,2490,2495,2490,2490,558657
20220324,1207,2490,2495,2490,2490,3637
20220324,1208,2495,2495,2490,2495,15800
20220324,1209,2495,2495,2490,2490,200029
20220324,1210,2490,2490,2485,2490,171934
20220324,1211,2490,2490,2485,2490,48794
20220324,1212,2490,2495,2490,2495,105726
20220324,1213,2490,2495,2490,2490,292919
20220324,1214,2495,2495,2490,2490,11060
20220324,1215,2495,2495,2490,2490,97136
20220324,1216,2490,2495,2490,2490,25379
20220324,1217,2495,2495,2490,2490,7370
20220324,1218,2490,2495,2490,2490,215117
20220324,1219,2490,2495,2490,2490,24612
20220324,1220,2490,2495,2490,2490,67127
20220324,1221,2495,2495,2490,2495,22161
20220324,1222,2495,2495,2490,2495,17375
20220324,1223,2495,2495,2490,2495,6813
20220324,1224,2495,2495,2495,2495,5659
20220324,1225,2495,2495,2490,2490,12024
20220324,1226,2490,2495,2490,2490,100157
20220324,1227,2495,2495,2490,2490,4554
20220324,1228,2495,2495,2490,2495,5962
20220324,1229,2495,2495,2490,2490,6673
20220324,1230,2495,2495,2490,2495,8166
20220324,1231,2495,2495,2490,2490,10818
20220324,1232,2490,2490,2485,2490,307559
20220324,1233,2490,2495,2490,2490,239469
20220324,1234,2490,2490,2485,2490,4440
20220324,1235,2490,2490,2490,2490,48254
20220324,1236,2490,2490,2485,2490,11807
20220324,1237,2490,2495,2490,2495,121482
20220324,1238,2495,2495,2490,2495,5329
20220324,1239,2495,2495,2490,2495,14603
20220324,1240,2495,2495,2490,2495,10692
20220324,1241,2495,2495,2490,2495,1414
20220324,1242,2495,2495,2490,2490,583
20220324,1243,2490,2495,2490,2495,3552
20220324,1244,2495,2495,2490,2490,13539
20220324,1245,2490,2495,2490,2495,411
20220324,1246,2495,2495,2490,2490,131551
20220324,1247,2490,2495,2490,2490,271128
20220324,1248,2490,2495,2490,2490,76961
20220324,1249,2490,2490,2485,2490,122239
20220324,1250,2490,2490,2485,2485,1932
20220324,1251,2490,2490,2490,2490,8126
20220324,1252,2490,2490,2490,2490,1337
20220324,1253,2485,2490,2485,2490,83188
20220324,1254,2485,2490,2485,2485,9647
20220324,1255,2485,2490,2485,2485,9162
20220324,1256,2485,2490,2485,2490,14051
20220324,1257,2490,2490,2485,2485,1235102
20220324,1258,2485,2490,2485,2485,28444
20220324,1259,2485,2490,2485,2485,1456463
20220324,1300,2485,2490,2485,2485,231607
20220324,1301,2490,2490,2480,2480,284941
20220324,1302,2480,2485,2480,2480,89576
20220324,1303,2485,2485,2480,2485,43131
20220324,1304,2485,2485,2480,2485,172589
20220324,1305,2485,2485,2480,2480,22643
20220324,1306,2480,2485,2480,2485,65053
20220324,1307,2485,2485,2480,2485,71468
20220324,1308,2485,2485,2480,2485,15372
20220324,1309,2485,2485,2480,2485,1130073
20220324,1310,2485,2485,2480,2485,92113
20220324,1311,2480,2485,2480,2485,1973
20220324,1312,2485,2485,2480,2485,55174
20220324,1313,2485,2485,2480,2480,13752
20220324,1314,2485,2485,2480,2485,16432
20220324,1315,2485,2485,2480,2485,69394
20220324,1316,2485,2485,2480,2485,28359
20220324,1317,2485,2485,2480,2480,114204
20220324,1318,2480,2485,2480,2480,84333
20220324,1319,2485,2485,2480,2485,9007
20220324,1320,2485,2485,2480,2485,39984
20220324,1321,2485,2485,2480,2485,10500
20220324,1322,2485,2485,2480,2485,20338
20220324,1323,2485,2485,2480,2480,43806
20220324,1324,2485,2485,2480,2485,33829
20220324,1325,2485,2485,2485,2485,21641
20220324,1326,2485,2485,2485,2485,29081
20220324,1327,2485,2485,2480,2480,65355
20220324,1328,2485,2485,2480,2485,1454276
20220324,1329,2490,2490,2485,2490,14484
20220324,1330,2490,2490,2485,2485,11638
20220324,1331,2490,2490,2485,2490,328204
20220324,1332,2485,2490,2485,2490,18871
20220324,1333,2485,2490,2485,2490,25754
20220324,1334,2490,2490,2485,2490,3931
20220324,1335,2490,2490,2485,2485,192409
20220324,1336,2485,2485,2485,2485,92102
20220324,1337,2485,2485,2480,2485,81252
20220324,1338,2485,2485,2480,2485,6442
20220324,1339,2485,2485,2485,2485,1296
20220324,1340,2485,2485,2480,2485,36270
20220324,1341,2485,2485,2480,2485,2740
20220324,1342,2485,2485,2480,2485,18631
20220324,1343,2485,2485,2480,2485,95314
20220324,1344,2485,2485,2480,2485,57573
20220324,1345,2485,2485,2480,2485,29240
20220324,1346,2480,2485,2480,2485,209388
20220324,1347,2485,2485,2480,2480,6706
20220324,1348,2485,2485,2480,2480,10442
20220324,1349,2480,2485,2480,2480,8097
20220324,1350,2480,2485,2480,2485,9083
20220324,1351,2485,2485,2480,2485,6673
20220324,1352,2485,2485,2480,2480,11162
20220324,1353,2480,2485,2480,2485,10179
20220324,1354,2485,2485,2480,2485,7277
20220324,1355,2485,2485,2480,2485,7597
20220324,1356,2485,2485,2480,2485,76747
20220324,1357,2485,2485,2480,2485,103448
20220324,1358,2485,2485,2485,2485,38410
20220324,1359,2485,2490,2480,2485,718985
20220324,1400,2485,2485,2480,2485,29563
20220324,1401,2485,2485,2480,2485,9553
20220324,1402,2485,2485,2480,2485,11547
20220324,1403,2480,2485,2480,2485,11372
20220324,1404,2485,2485,2480,2485,13227
20220324,1405,2485,2485,2485,2485,6458
20220324,1406,2485,2485,2480,2485,1822
20220324,1407,2480,2480,2475,2480,2384505
20220324,1408,2475,2480,2475,2480,72866
20220324,1409,2480,2480,2475,2480,126796
20220324,1410,2480,2480,2475,2480,392829
20220324,1411,2480,2480,2475,2480,21033
20220324,1412,2480,2480,2475,2480,238370
20220324,1413,2475,2480,2475,2480,74685
20220324,1414,2480,2480,2475,2480,28235
20220324,1415,2480,2480,2480,2480,54412
20220324,1416,2480,2480,2475,2480,25763
20220324,1417,2480,2480,2475,2480,19651
20220324,1418,2480,2485,2475,2485,158708
20220324,1419,2485,2485,2480,2485,126523
20220324,1420,2485,2485,2480,2485,2754
20220324,1421,2485,2485,2485,2485,13550
20220324,1422,2485,2485,2480,2485,5454
20220324,1423,2485,2485,2480,2480,7482
20220324,1424,2480,2485,2480,2485,29256
20220324,1425,2485,2485,2480,2480,19943
20220324,1426,2485,2485,2480,2485,34771
20220324,1427,2485,2485,2480,2485,2047
20220324,1428,2480,2485,2480,2485,12780
20220324,1429,2485,2485,2480,2480,1515
20220324,1430,2485,2485,2480,2485,22004
20220324,1431,2485,2485,2480,2485,31324
20220324,1432,2485,2485,2480,2480,20602
20220324,1433,2480,2485,2480,2485,34360
20220324,1434,2480,2485,2480,2485,74237
20220324,1435,2485,2485,2480,2480,1096461
20220324,1436,2485,2485,2475,2475,294226
20220324,1437,2480,2480,2475,2480,5547
20220324,1438,2480,2480,2475,2475,3188378
20220324,1439,2475,2480,2475,2475,159643
20220324,1440,2475,2475,2470,2475,371021
20220324,1441,2475,2480,2470,2470,735154
20220324,1442,2475,2475,2470,2475,11380
20220324,1443,2475,2475,2470,2475,142004
20220324,1444,2475,2475,2470,2475,98398
20220324,1445,2475,2475,2470,2475,73239
20220324,1446,2475,2475,2470,2475,19897
20220324,1447,2475,2475,2470,2470,84935
20220324,1448,2475,2475,2465,2465,3545970
20220324,1449,2465,2475,2465,2470,1277247
20220324,1450,2475,2475,2470,2475,129025
20220324,1451,2475,2475,2470,2475,30030
20220324,1452,2475,2475,2470,2475,71024
20220324,1453,2475,2475,2470,2475,37992
20220324,1454,2475,2475,2470,2475,38023
20220324,1455,2475,2475,2470,2475,18998
20220324,1456,2475,2475,2470,2475,10695
20220324,1457,2470,2475,2470,2475,27340
20220324,1458,2470,2475,2470,2475,32110
20220324,1459,2475,2475,2470,2470,17975
20220324,1500,2475,2475,2470,2475,56025
20220324,1501,2475,2475,2470,2470,61805
20220324,1502,2475,2475,2470,2470,28843
20220324,1503,2475,2475,2470,2475,12227
20220324,1504,2475,2475,2470,2475,44096
20220324,1505,2475,2475,2470,2475,147668
20220324,1506,2475,2475,2470,2475,113185
20220324,1507,2475,2475,2470,2475,33283
20220324,1508,2475,2475,2470,2475,16203
20220324,1509,2470,2475,2470,2475,192085
20220324,1510,2475,2480,2475,2480,1222243
20220324,1511,2480,2480,2475,2475,20220
20220324,1512,2480,2480,2475,2475,247822
20220324,1513,2475,2480,2470,2475,192893
20220324,1514,2475,2475,2470,2475,5898
20220324,1515,2475,2475,2470,2475,88021
20220324,1516,2475,2475,2470,2475,387080
20220324,1517,2475,2475,2465,2470,1080381
20220324,1518,2470,2475,2470,2475,412833
20220324,1519,2470,2475,2470,2475,114824
20220324,1520,2475,2475,2470,2470,175384
20220324,1530,2470,2470,2470,2470,5506160