날짜,시간,시가,고가,저가,종가,거래량
20220314,0901,2600,2615,2595,2610,3025771
20220314,0902,2615,2615,2600,2600,1729402
20220314,0903,2605,2605,2595,2600,1750465
20220314,0904,2600,2600,2590,2595,1615895
20220314,0905,2595,2605,2595,2600,611495
20220314,0906,2600,2605,2595,2605,989701
20220314,0907,2605,2610,2600,2605,1677471
20220314,0908,2605,2610,2600,2605,855030
20220314,0909,2605,2610,2605,2605,1184054
20220314,0910,2605,2605,2600,2605,1592639
20220314,0911,2600,2605,2600,2605,194574
20220314,0912,2605,2605,2600,2605,223299
20220314,0913,2605,2605,2600,2600,74144
20220314,0914,2600,2605,2595,2600,1193535
20220314,0915,2600,2600,2595,2595,42646
20220314,0916,2595,2600,2590,2595,1710652
20220314,0917,2590,2595,2590,2590,1489688
20220314,0918,2590,2590,2580,2585,2455587
20220314,0919,2580,2585,2580,2580,382527
20220314,0920,2585,2585,2575,2585,1796541
20220314,0921,2580,2585,2580,2580,410099
20220314,0922,2580,2585,2575,2580,968246
20220314,0923,2585,2585,2580,2585,572174
20220314,0924,2585,2590,2580,2585,1361274
20220314,0925,2585,2590,2585,2590,487524
20220314,0926,2590,2590,2585,2590,455404
20220314,0927,2590,2595,2585,2595,1076647
20220314,0928,2590,2595,2585,2590,386329
20220314,0929,2590,2590,2585,2590,647403
20220314,0930,2590,2595,2585,2595,165698
20220314,0931,2595,2600,2590,2600,1040333
20220314,0932,2600,2600,2595,2595,475749
20220314,0933,2600,2600,2590,2600,506481
20220314,0934,2595,2600,2595,2600,37721
20220314,0935,2600,2600,2595,2600,37818
20220314,0936,2600,2605,2600,2605,1757212
20220314,0937,2605,2605,2600,2605,102587
20220314,0938,2605,2605,2600,2605,171309
20220314,0939,2605,2610,2605,2610,1776935
20220314,0940,2610,2610,2605,2610,450546
20220314,0941,2605,2610,2605,2610,231429
20220314,0942,2610,2610,2605,2605,213969
20220314,0943,2605,2605,2600,2605,1196503
20220314,0944,2605,2605,2600,2600,889215
20220314,0945,2605,2605,2600,2605,33343
20220314,0946,2605,2605,2600,2605,830772
20220314,0947,2605,2605,2600,2600,147354
20220314,0948,2600,2600,2595,2600,711705
20220314,0949,2595,2605,2595,2600,443371
20220314,0950,2600,2605,2595,2600,2030283
20220314,0951,2600,2600,2595,2595,60101
20220314,0952,2600,2600,2595,2595,37824
20220314,0953,2595,2605,2595,2600,559834
20220314,0954,2600,2600,2595,2600,54042
20220314,0955,2600,2600,2595,2595,71766
20220314,0956,2595,2600,2595,2600,49147
20220314,0957,2595,2600,2595,2595,1089780
20220314,0958,2600,2600,2590,2590,551399
20220314,0959,2595,2595,2590,2590,66236
20220314,1000,2590,2590,2585,2590,1471160
20220314,1001,2590,2590,2585,2590,74056
20220314,1002,2585,2590,2585,2590,224324
20220314,1003,2585,2590,2585,2585,1117886
20220314,1004,2585,2590,2585,2590,1562481
20220314,1005,2590,2590,2585,2590,27838
20220314,1006,2590,2595,2585,2590,89466
20220314,1007,2590,2595,2590,2595,73676
20220314,1008,2595,2595,2595,2595,150023
20220314,1009,2595,2595,2590,2595,104680
20220314,1010,2595,2595,2590,2595,6130
20220314,1011,2590,2595,2585,2590,765519
20220314,1012,2590,2595,2585,2595,273974
20220314,1013,2595,2595,2590,2595,25423
20220314,1014,2595,2595,2595,2595,28349
20220314,1015,2595,2595,2590,2595,603535
20220314,1016,2595,2595,2590,2595,177133
20220314,1017,2595,2595,2590,2595,53376
20220314,1018,2595,2595,2590,2595,46834
20220314,1019,2595,2595,2590,2595,74870
20220314,1020,2590,2595,2590,2595,1236342
20220314,1021,2595,2595,2590,2590,5827
20220314,1022,2590,2590,2585,2590,197158
20220314,1023,2590,2595,2590,2590,583981
20220314,1024,2590,2595,2585,2595,295783
20220314,1025,2595,2595,2595,2595,693
20220314,1026,2595,2595,2590,2590,83155
20220314,1027,2595,2595,2590,2590,230965
20220314,1028,2590,2590,2590,2590,149968
20220314,1029,2590,2590,2585,2590,20433
20220314,1030,2590,2590,2585,2590,44684
20220314,1031,2590,2595,2590,2590,792640
20220314,1032,2590,2600,2590,2600,793566
20220314,1033,2600,2600,2595,2595,54307
20220314,1034,2600,2600,2595,2600,6551
20220314,1035,2600,2605,2595,2605,1270564
20220314,1036,2605,2605,2600,2605,70526
20220314,1037,2605,2605,2600,2600,460957
20220314,1038,2600,2605,2600,2600,490461
20220314,1039,2600,2605,2600,2600,154670
20220314,1040,2600,2605,2595,2605,241472
20220314,1041,2605,2605,2600,2605,14319
20220314,1042,2605,2605,2600,2605,13913
20220314,1043,2600,2605,2600,2605,146662
20220314,1044,2605,2610,2605,2605,1671684
20220314,1045,2610,2610,2605,2610,214687
20220314,1046,2610,2610,2605,2610,161342
20220314,1047,2610,2615,2605,2605,1489242
20220314,1048,2610,2615,2605,2615,585914
20220314,1049,2610,2620,2610,2615,1729665
20220314,1050,2615,2615,2610,2615,311596
20220314,1051,2615,2620,2610,2610,1391893
20220314,1052,2610,2615,2605,2615,264983
20220314,1053,2615,2615,2610,2615,1129379
20220314,1054,2615,2620,2610,2615,241522
20220314,1055,2610,2615,2610,2610,34744
20220314,1056,2615,2615,2610,2610,82939
20220314,1057,2610,2615,2605,2610,788067
20220314,1058,2610,2610,2605,2610,33747
20220314,1059,2605,2615,2605,2610,340654
20220314,1100,2610,2615,2605,2610,131525
20220314,1101,2610,2615,2610,2610,152367
20220314,1102,2610,2615,2610,2610,35031
20220314,1103,2615,2625,2615,2620,3069314
20220314,1104,2620,2620,2615,2620,25381
20220314,1105,2620,2620,2615,2620,75882
20220314,1106,2620,2620,2615,2620,31395
20220314,1107,2620,2620,2615,2620,21849
20220314,1108,2620,2620,2615,2620,140772
20220314,1109,2620,2620,2615,2620,15673
20220314,1110,2615,2620,2615,2615,41751
20220314,1111,2620,2620,2610,2610,1284348
20220314,1112,2615,2615,2610,2615,196736
20220314,1113,2615,2615,2610,2615,22755
20220314,1114,2615,2620,2610,2615,395129
20220314,1115,2615,2615,2610,2615,249842
20220314,1116,2615,2615,2610,2615,3227
20220314,1117,2610,2615,2610,2610,32851
20220314,1118,2615,2615,2610,2615,14378
20220314,1119,2615,2615,2610,2610,66453
20220314,1120,2610,2615,2610,2615,1007293
20220314,1121,2610,2615,2610,2615,19427
20220314,1122,2615,2620,2610,2620,626973
20220314,1123,2620,2620,2615,2620,292173
20220314,1124,2620,2620,2615,2620,19733
20220314,1125,2615,2620,2615,2620,66324
20220314,1126,2620,2620,2615,2615,9073
20220314,1127,2615,2620,2615,2620,66151
20220314,1128,2615,2620,2615,2620,1832300
20220314,1129,2620,2620,2620,2620,286701
20220314,1130,2620,2620,2615,2620,43629
20220314,1131,2620,2625,2615,2625,269374
20220314,1132,2625,2625,2620,2620,99731
20220314,1133,2620,2625,2615,2625,780630
20220314,1134,2625,2625,2620,2625,14988
20220314,1135,2625,2625,2620,2620,33234
20220314,1136,2625,2625,2620,2625,71702
20220314,1137,2625,2625,2620,2625,37634
20220314,1138,2625,2630,2620,2625,1527214
20220314,1139,2625,2625,2620,2625,22996
20220314,1140,2620,2625,2620,2620,948902
20220314,1141,2620,2625,2615,2620,218734
20220314,1142,2620,2625,2615,2620,172699
20220314,1143,2625,2625,2620,2620,9786
20220314,1144,2620,2625,2620,2625,16170
20220314,1145,2620,2625,2615,2620,300693
20220314,1146,2620,2620,2615,2620,5220
20220314,1147,2620,2625,2615,2625,149253
20220314,1148,2625,2625,2620,2625,29862
20220314,1149,2625,2625,2620,2625,4443
20220314,1150,2620,2625,2615,2615,275159
20220314,1151,2620,2620,2615,2620,5782
20220314,1152,2620,2620,2615,2615,112043
20220314,1153,2615,2620,2610,2620,860152
20220314,1154,2620,2620,2615,2620,34352
20220314,1155,2615,2620,2615,2620,9335
20220314,1156,2620,2620,2615,2620,238453
20220314,1157,2620,2620,2615,2620,72166
20220314,1158,2615,2625,2615,2625,517979
20220314,1159,2620,2625,2620,2620,39322
20220314,1200,2625,2625,2620,2625,20587
20220314,1201,2620,2625,2615,2620,143884
20220314,1202,2620,2625,2620,2625,16938
20220314,1203,2625,2625,2620,2620,233297
20220314,1204,2620,2625,2615,2620,132136
20220314,1205,2620,2620,2615,2620,233350
20220314,1206,2620,2625,2615,2625,76851
20220314,1207,2620,2625,2620,2625,18045
20220314,1208,2625,2630,2620,2630,1087558
20220314,1209,2625,2630,2620,2625,198428
20220314,1210,2625,2630,2620,2630,143969
20220314,1211,2625,2630,2625,2630,13468
20220314,1212,2625,2630,2625,2630,1266210
20220314,1213,2630,2635,2625,2630,1013166
20220314,1214,2635,2635,2630,2635,310483
20220314,1215,2635,2635,2625,2630,826042
20220314,1216,2630,2630,2625,2625,161648
20220314,1217,2625,2630,2625,2630,91402
20220314,1218,2630,2630,2625,2630,16125
20220314,1219,2630,2630,2625,2630,411291
20220314,1220,2630,2630,2625,2630,67798
20220314,1221,2630,2630,2620,2625,579441
20220314,1222,2620,2625,2620,2620,151616
20220314,1223,2620,2625,2615,2615,758635
20220314,1224,2620,2620,2615,2620,46285
20220314,1225,2615,2620,2615,2615,62646
20220314,1226,2620,2620,2615,2620,462817
20220314,1227,2620,2620,2615,2615,22052
20220314,1228,2620,2620,2615,2615,7696
20220314,1229,2615,2620,2615,2620,26288
20220314,1230,2620,2620,2615,2620,35505
20220314,1231,2620,2620,2615,2620,228196
20220314,1232,2620,2625,2620,2620,571547
20220314,1233,2620,2625,2620,2625,259765
20220314,1234,2625,2625,2615,2615,174351
20220314,1235,2615,2625,2615,2620,112182
20220314,1236,2625,2625,2620,2625,1300
20220314,1237,2625,2625,2620,2620,370260
20220314,1238,2625,2625,2615,2620,37193
20220314,1239,2620,2620,2615,2615,86883
20220314,1240,2620,2625,2615,2625,173292
20220314,1241,2625,2625,2620,2625,28215
20220314,1242,2625,2630,2620,2630,754940
20220314,1243,2630,2630,2625,2625,281497
20220314,1244,2625,2625,2625,2625,27681
20220314,1245,2625,2625,2620,2625,3322
20220314,1246,2625,2625,2620,2625,15222
20220314,1247,2625,2625,2620,2625,10102
20220314,1248,2620,2625,2620,2625,102016
20220314,1249,2625,2625,2620,2625,42067
20220314,1250,2625,2630,2625,2625,341292
20220314,1251,2625,2625,2625,2625,153575
20220314,1252,2625,2625,2620,2625,89323
20220314,1253,2625,2625,2620,2625,14029
20220314,1254,2620,2625,2620,2620,115910
20220314,1255,2620,2625,2620,2620,6640
20220314,1256,2625,2625,2620,2620,141741
20220314,1257,2620,2625,2620,2620,12856
20220314,1258,2620,2625,2620,2620,6995
20220314,1259,2620,2625,2620,2620,29349
20220314,1300,2620,2625,2620,2620,676613
20220314,1301,2620,2625,2620,2625,2739
20220314,1302,2625,2625,2620,2620,19381
20220314,1303,2625,2625,2615,2615,212950
20220314,1304,2620,2620,2615,2615,9506
20220314,1305,2615,2620,2615,2620,32295
20220314,1306,2620,2620,2615,2620,1639
20220314,1307,2615,2620,2615,2620,51666
20220314,1308,2615,2620,2615,2620,12524
20220314,1309,2615,2620,2615,2620,3872
20220314,1310,2615,2620,2615,2620,15464
20220314,1311,2620,2620,2620,2620,120619
20220314,1312,2620,2620,2615,2620,25254
20220314,1313,2620,2625,2615,2620,221500
20220314,1314,2625,2625,2620,2620,9325
20220314,1315,2625,2625,2620,2620,2100
20220314,1316,2620,2620,2615,2620,250159
20220314,1317,2620,2620,2615,2615,1771
20220314,1318,2615,2620,2615,2620,83238
20220314,1319,2620,2620,2615,2620,1770
20220314,1320,2615,2620,2610,2615,2108145
20220314,1321,2610,2615,2610,2610,49588
20220314,1322,2610,2620,2610,2620,749016
20220314,1323,2615,2620,2610,2615,145253
20220314,1324,2615,2615,2610,2615,44359
20220314,1325,2615,2615,2610,2615,128702
20220314,1326,2615,2615,2610,2615,62439
20220314,1327,2615,2615,2610,2615,262314
20220314,1328,2610,2615,2610,2615,181808
20220314,1329,2615,2620,2615,2620,489735
20220314,1330,2615,2620,2615,2615,165821
20220314,1331,2615,2615,2610,2615,11328
20220314,1332,2615,2615,2610,2610,3569
20220314,1333,2615,2615,2610,2615,37958
20220314,1334,2615,2615,2610,2610,16471
20220314,1335,2610,2615,2610,2615,6324
20220314,1336,2615,2615,2610,2615,5749
20220314,1337,2615,2620,2610,2620,518574
20220314,1338,2620,2620,2615,2615,316157
20220314,1339,2620,2620,2615,2620,96051
20220314,1340,2620,2620,2610,2610,170337
20220314,1341,2615,2615,2610,2615,27219
20220314,1342,2615,2620,2615,2615,472347
20220314,1343,2615,2620,2615,2620,37216
20220314,1344,2620,2620,2610,2615,26648
20220314,1345,2610,2615,2610,2610,30743
20220314,1346,2615,2615,2610,2615,3735
20220314,1347,2615,2615,2615,2615,2136
20220314,1348,2615,2615,2610,2610,75888
20220314,1349,2610,2615,2610,2615,62948
20220314,1350,2615,2615,2610,2615,12113
20220314,1351,2615,2615,2610,2615,49674
20220314,1352,2615,2615,2610,2615,74777
20220314,1353,2615,2615,2610,2610,3316
20220314,1354,2610,2615,2610,2610,58991
20220314,1355,2615,2615,2610,2610,10420
20220314,1356,2610,2615,2605,2610,1654395
20220314,1357,2610,2615,2610,2615,18674
20220314,1358,2610,2615,2610,2610,175538
20220314,1359,2610,2610,2605,2610,241206
20220314,1400,2610,2610,2605,2610,109098
20220314,1401,2610,2615,2605,2610,676669
20220314,1402,2610,2610,2600,2605,1096701
20220314,1403,2610,2615,2605,2610,306461
20220314,1404,2610,2615,2610,2615,142027
20220314,1405,2615,2615,2610,2615,17690
20220314,1406,2615,2615,2610,2610,6030
20220314,1407,2615,2615,2605,2610,132483
20220314,1408,2610,2610,2605,2610,62560
20220314,1409,2610,2610,2605,2605,20551
20220314,1410,2605,2610,2600,2600,465063
20220314,1411,2600,2610,2600,2605,469344
20220314,1412,2610,2610,2600,2605,202741
20220314,1413,2605,2610,2600,2605,184931
20220314,1414,2605,2610,2605,2605,1472162
20220314,1415,2605,2605,2600,2605,10459
20220314,1416,2605,2605,2600,2605,33998
20220314,1417,2600,2605,2600,2605,25094
20220314,1418,2605,2605,2600,2605,1863581
20220314,1419,2600,2605,2600,2600,49466
20220314,1420,2605,2605,2600,2605,34854
20220314,1421,2605,2610,2600,2610,646462
20220314,1422,2605,2610,2600,2605,370183
20220314,1423,2605,2605,2600,2605,58375
20220314,1424,2605,2605,2600,2605,64721
20220314,1425,2605,2610,2600,2610,120446
20220314,1426,2610,2610,2605,2610,299633
20220314,1427,2610,2610,2605,2610,32297
20220314,1428,2610,2615,2610,2610,1007043
20220314,1429,2610,2610,2605,2610,113813
20220314,1430,2610,2610,2605,2610,3779
20220314,1431,2610,2610,2605,2610,145409
20220314,1432,2610,2615,2605,2610,35084
20220314,1433,2610,2615,2610,2615,6988
20220314,1434,2610,2615,2610,2615,45209
20220314,1435,2615,2615,2610,2610,359079
20220314,1436,2615,2615,2610,2610,974
20220314,1437,2610,2610,2610,2610,126259
20220314,1438,2610,2615,2610,2610,53539
20220314,1439,2610,2615,2605,2615,157697
20220314,1440,2610,2615,2605,2610,110000
20220314,1441,2615,2615,2610,2610,46581
20220314,1442,2610,2615,2610,2610,5990
20220314,1443,2610,2615,2610,2615,6946
20220314,1444,2615,2615,2610,2610,9203
20220314,1445,2610,2615,2610,2610,350546
20220314,1446,2615,2615,2610,2610,305210
20220314,1447,2610,2615,2610,2615,99267
20220314,1448,2610,2615,2610,2610,196196
20220314,1449,2610,2615,2605,2610,400008
20220314,1450,2610,2610,2605,2605,22686
20220314,1451,2610,2610,2605,2610,33327
20220314,1452,2605,2610,2605,2605,9890
20220314,1453,2610,2610,2605,2605,57702
20220314,1454,2610,2610,2605,2605,16324
20220314,1455,2610,2610,2605,2610,81912
20220314,1456,2605,2610,2605,2605,8204
20220314,1457,2605,2610,2605,2605,177101
20220314,1458,2605,2610,2605,2605,62027
20220314,1459,2605,2610,2605,2605,164707
20220314,1500,2605,2610,2600,2610,1062981
20220314,1501,2610,2610,2605,2610,126415
20220314,1502,2610,2610,2605,2610,78057
20220314,1503,2610,2615,2610,2610,479053
20220314,1504,2610,2620,2610,2615,1853585
20220314,1505,2615,2620,2615,2620,46007
20220314,1506,2620,2620,2610,2615,830128
20220314,1507,2615,2615,2610,2615,128836
20220314,1508,2610,2615,2610,2615,84779
20220314,1509,2615,2615,2610,2615,77693
20220314,1510,2610,2620,2610,2620,268426
20220314,1511,2615,2615,2610,2615,310716
20220314,1512,2615,2615,2610,2615,26102
20220314,1513,2615,2615,2610,2610,14008
20220314,1514,2610,2615,2610,2615,71577
20220314,1515,2610,2620,2610,2620,862887
20220314,1516,2615,2615,2610,2615,232353
20220314,1517,2615,2620,2610,2620,407288
20220314,1518,2615,2620,2610,2615,385433
20220314,1519,2615,2620,2615,2620,360562
20220314,1520,2620,2620,2610,2615,628850
20220314,1530,2605,2605,2605,2605,3534965