날짜,시간,시가,고가,저가,종가,거래량
20220325,0901,20190,20195,20120,20140,610735
20220325,0902,20140,20150,20115,20130,271813
20220325,0903,20120,20125,20100,20105,223004
20220325,0904,20105,20105,20045,20070,267514
20220325,0905,20065,20080,20050,20065,207546
20220325,0906,20065,20065,20050,20055,78843
20220325,0907,20055,20055,20015,20030,302060
20220325,0908,20030,20030,20010,20010,301734
20220325,0909,20005,20030,19995,20015,80652
20220325,0910,20015,20015,19995,20010,202952
20220325,0911,20005,20005,19975,19985,202433
20220325,0912,19985,20000,19975,19995,97141
20220325,0913,19995,20010,19975,20010,45823
20220325,0914,20005,20005,19980,19985,90039
20220325,0915,19985,19985,19950,19965,186584
20220325,0916,19965,19965,19925,19945,173359
20220325,0917,19940,19955,19925,19935,74087
20220325,0918,19935,19935,19900,19910,191208
20220325,0919,19910,19940,19910,19940,65480
20220325,0920,19940,19955,19920,19945,105238
20220325,0921,19945,19945,19920,19945,36970
20220325,0922,19945,19960,19940,19940,71221
20220325,0923,19940,19950,19925,19945,159732
20220325,0924,19940,19945,19925,19935,27562
20220325,0925,19935,19940,19910,19915,108501
20220325,0926,19915,19950,19915,19950,9012
20220325,0927,19950,19960,19940,19945,55968
20220325,0928,19950,19955,19940,19950,58819
20220325,0929,19945,19950,19935,19950,37228
20220325,0930,19945,19945,19935,19940,26439
20220325,0931,19935,19970,19930,19960,63298
20220325,0932,19965,19980,19945,19955,97784
20220325,0933,19960,19960,19925,19940,100264
20220325,0934,19940,19940,19920,19935,77467
20220325,0935,19935,19940,19920,19930,92039
20220325,0936,19935,19945,19920,19925,42468
20220325,0937,19925,19930,19910,19925,54746
20220325,0938,19925,19940,19920,19930,59422
20220325,0939,19930,19945,19930,19940,67562
20220325,0940,19940,19940,19915,19915,64813
20220325,0941,19915,19940,19915,19935,16009
20220325,0942,19935,19940,19915,19920,20954
20220325,0943,19920,19940,19915,19935,11190
20220325,0944,19935,19940,19930,19940,9017
20220325,0945,19940,19940,19905,19905,113209
20220325,0946,19915,19920,19910,19910,19683
20220325,0947,19915,19915,19905,19910,18613
20220325,0948,19910,19910,19880,19895,225879
20220325,0949,19895,19895,19875,19875,67317
20220325,0950,19875,19880,19845,19850,240707
20220325,0951,19850,19865,19845,19845,55140
20220325,0952,19845,19845,19825,19840,115304
20220325,0953,19835,19845,19835,19840,33684
20220325,0954,19840,19860,19840,19845,80547
20220325,0955,19845,19855,19835,19850,47660
20220325,0956,19850,19865,19845,19860,52416
20220325,0957,19860,19860,19840,19850,32635
20220325,0958,19855,19870,19855,19865,34760
20220325,0959,19865,19870,19850,19865,28468
20220325,1000,19870,19875,19860,19860,30617
20220325,1001,19860,19865,19845,19855,53497
20220325,1002,19855,19855,19850,19855,37555
20220325,1003,19855,19860,19850,19855,28474
20220325,1004,19855,19865,19850,19865,10527
20220325,1005,19865,19870,19850,19855,30929
20220325,1006,19860,19865,19850,19860,15683
20220325,1007,19865,19885,19860,19865,58747
20220325,1008,19865,19880,19865,19880,9885
20220325,1009,19875,19880,19870,19875,7839
20220325,1010,19875,19885,19875,19885,36530
20220325,1011,19880,19890,19875,19890,21994
20220325,1012,19890,19890,19875,19885,20267
20220325,1013,19885,19885,19875,19880,13947
20220325,1014,19880,19880,19870,19875,24363
20220325,1015,19870,19885,19865,19880,25867
20220325,1016,19880,19890,19870,19880,30109
20220325,1017,19880,19895,19880,19890,14485
20220325,1018,19890,19895,19885,19885,23706
20220325,1019,19890,19905,19885,19900,59419
20220325,1020,19900,19910,19900,19905,24709
20220325,1021,19905,19910,19895,19900,53667
20220325,1022,19900,19905,19885,19885,44836
20220325,1023,19885,19895,19870,19870,25714
20220325,1024,19875,19875,19850,19865,84505
20220325,1025,19865,19870,19855,19865,116083
20220325,1026,19865,19880,19865,19875,15324
20220325,1027,19875,19880,19865,19870,21133
20220325,1028,19875,19885,19875,19885,17958
20220325,1029,19885,19885,19865,19870,21942
20220325,1030,19865,19875,19860,19870,25580
20220325,1031,19870,19895,19860,19890,44385
20220325,1032,19895,19895,19875,19875,16737
20220325,1033,19875,19885,19865,19885,24536
20220325,1034,19885,19890,19880,19885,2728
20220325,1035,19885,19890,19875,19890,55202
20220325,1036,19895,19900,19885,19895,37333
20220325,1037,19890,19895,19885,19895,7913
20220325,1038,19890,19905,19890,19900,10253
20220325,1039,19900,19925,19890,19920,122408
20220325,1040,19930,19940,19910,19920,64843
20220325,1041,19920,19930,19910,19925,52232
20220325,1042,19920,19925,19910,19925,33669
20220325,1043,19925,19935,19920,19925,19848
20220325,1044,19925,19930,19920,19925,11791
20220325,1045,19925,19935,19925,19930,21437
20220325,1046,19935,19955,19935,19945,90917
20220325,1047,19945,19960,19945,19950,72642
20220325,1048,19955,19955,19940,19945,23352
20220325,1049,19945,19950,19940,19940,35216
20220325,1050,19945,19960,19940,19955,22770
20220325,1051,19950,19970,19950,19970,108945
20220325,1052,19970,20000,19970,20000,161309
20220325,1053,20000,20005,19980,19995,100522
20220325,1054,20000,20020,19990,20015,143928
20220325,1055,20015,20050,20015,20040,153559
20220325,1056,20045,20065,20035,20035,63489
20220325,1057,20040,20055,20035,20035,64406
20220325,1058,20035,20040,20025,20035,34074
20220325,1059,20035,20050,20030,20040,17001
20220325,1100,20040,20060,20040,20060,154875
20220325,1101,20060,20060,20045,20045,36183
20220325,1102,20050,20060,20040,20045,32981
20220325,1103,20045,20045,20030,20030,34201
20220325,1104,20035,20040,20015,20020,69905
20220325,1105,20025,20025,20015,20025,22301
20220325,1106,20020,20030,20020,20025,17140
20220325,1107,20025,20025,20010,20015,24486
20220325,1108,20015,20025,20010,20025,28436
20220325,1109,20025,20040,20020,20020,71065
20220325,1110,20025,20025,20005,20010,38481
20220325,1111,20010,20015,20000,20010,45805
20220325,1112,20015,20015,19995,20000,26072
20220325,1113,20005,20005,19995,20000,13950
20220325,1114,20000,20000,19985,19990,83497
20220325,1115,19995,19995,19985,19990,33878
20220325,1116,19985,20000,19975,19975,44817
20220325,1117,19980,19985,19975,19980,27076
20220325,1118,19985,20000,19985,19995,45841
20220325,1119,19995,20015,19995,20005,16946
20220325,1120,20005,20015,20000,20000,17178
20220325,1121,20000,20005,19990,19990,54678
20220325,1122,19990,19995,19980,19995,18959
20220325,1123,19990,19995,19980,19985,28194
20220325,1124,19980,19985,19960,19970,52059
20220325,1125,19965,19970,19955,19955,32113
20220325,1126,19960,19960,19945,19950,47040
20220325,1127,19950,19950,19940,19945,66317
20220325,1128,19945,19945,19935,19940,38690
20220325,1129,19940,19950,19935,19950,29063
20220325,1130,19955,19955,19940,19950,19640
20220325,1131,19950,19950,19940,19945,7224
20220325,1132,19945,19960,19945,19960,15904
20220325,1133,19955,19960,19935,19940,16258
20220325,1134,19940,19940,19925,19930,36002
20220325,1135,19930,19940,19925,19935,46553
20220325,1136,19935,19940,19930,19935,8315
20220325,1137,19940,19940,19915,19930,34082
20220325,1138,19940,19940,19930,19935,3328
20220325,1139,19935,19940,19930,19940,3136
20220325,1140,19935,19955,19935,19950,26865
20220325,1141,19950,19960,19950,19960,18205
20220325,1142,19960,19960,19950,19955,24355
20220325,1143,19955,19955,19950,19950,8018
20220325,1144,19950,19950,19935,19940,28014
20220325,1145,19945,19955,19940,19955,5496
20220325,1146,19955,19970,19950,19960,14712
20220325,1147,19965,19970,19955,19970,19238
20220325,1148,19970,19975,19965,19975,5326
20220325,1149,19970,19975,19955,19955,14517
20220325,1150,19955,19960,19950,19955,28512
20220325,1151,19955,19960,19950,19955,27756
20220325,1152,19950,19960,19950,19955,1953
20220325,1153,19955,19955,19945,19950,17998
20220325,1154,19950,19955,19940,19940,29338
20220325,1155,19935,19945,19930,19935,29090
20220325,1156,19935,19940,19930,19940,7460
20220325,1157,19940,19955,19940,19945,30414
20220325,1158,19945,19950,19940,19940,10640
20220325,1159,19945,19945,19940,19945,1988
20220325,1200,19940,19950,19935,19935,9115
20220325,1201,19940,19950,19935,19950,11374
20220325,1202,19945,19945,19935,19940,3776
20220325,1203,19935,19935,19915,19915,40459
20220325,1204,19920,19920,19910,19910,58471
20220325,1205,19910,19925,19910,19925,27560
20220325,1206,19925,19930,19920,19930,8207
20220325,1207,19930,19930,19920,19930,21683
20220325,1208,19935,19935,19920,19925,30113
20220325,1209,19930,19935,19915,19925,17492
20220325,1210,19920,19920,19905,19905,65232
20220325,1211,19905,19910,19900,19910,20470
20220325,1212,19905,19910,19895,19905,55691
20220325,1213,19900,19925,19900,19920,11557
20220325,1214,19920,19925,19920,19920,32747
20220325,1215,19915,19920,19905,19915,4837
20220325,1216,19915,19915,19905,19905,20078
20220325,1217,19905,19915,19905,19905,11994
20220325,1218,19910,19920,19910,19910,21450
20220325,1219,19910,19910,19900,19905,16047
20220325,1220,19905,19910,19895,19905,29055
20220325,1221,19900,19905,19885,19890,19642
20220325,1222,19890,19895,19880,19880,49963
20220325,1223,19885,19885,19875,19880,34234
20220325,1224,19880,19885,19875,19875,13709
20220325,1225,19875,19895,19875,19895,19220
20220325,1226,19895,19910,19890,19905,37237
20220325,1227,19905,19910,19895,19895,12222
20220325,1228,19895,19900,19895,19900,7135
20220325,1229,19900,19905,19890,19890,12599
20220325,1230,19885,19890,19880,19880,10084
20220325,1231,19885,19900,19880,19900,9637
20220325,1232,19900,19900,19895,19895,2287
20220325,1233,19895,19905,19895,19905,7365
20220325,1234,19905,19915,19905,19910,7193
20220325,1235,19905,19915,19905,19910,15402
20220325,1236,19905,19915,19905,19915,13391
20220325,1237,19910,19910,19895,19895,16825
20220325,1238,19895,19905,19895,19900,2225
20220325,1239,19900,19905,19900,19905,10250
20220325,1240,19905,19905,19885,19895,16994
20220325,1241,19895,19900,19885,19885,9026
20220325,1242,19885,19890,19885,19885,2963
20220325,1243,19880,19885,19875,19875,21185
20220325,1244,19880,19880,19855,19860,61213
20220325,1245,19860,19865,19855,19865,28443
20220325,1246,19860,19865,19855,19860,17290
20220325,1247,19865,19880,19865,19870,15602
20220325,1248,19870,19875,19855,19860,44480
20220325,1249,19860,19875,19855,19865,81626
20220325,1250,19870,19885,19870,19885,17385
20220325,1251,19880,19895,19880,19890,17044
20220325,1252,19890,19895,19890,19890,8436
20220325,1253,19890,19900,19890,19890,11582
20220325,1254,19890,19900,19890,19890,20186
20220325,1255,19895,19905,19895,19900,14273
20220325,1256,19900,19905,19900,19900,7532
20220325,1257,19900,19900,19895,19895,8882
20220325,1258,19895,19900,19890,19895,7248
20220325,1259,19895,19900,19895,19900,4326
20220325,1300,19905,19915,19895,19910,15613
20220325,1301,19915,19920,19910,19915,13882
20220325,1302,19915,19925,19915,19920,7367
20220325,1303,19915,19920,19915,19915,6203
20220325,1304,19920,19930,19920,19930,39781
20220325,1305,19935,19940,19925,19925,14304
20220325,1306,19925,19930,19925,19930,7759
20220325,1307,19930,19935,19925,19925,11728
20220325,1308,19930,19930,19920,19920,8370
20220325,1309,19920,19925,19920,19920,8502
20220325,1310,19925,19935,19925,19935,17806
20220325,1311,19935,19945,19925,19940,54232
20220325,1312,19945,19965,19940,19960,53070
20220325,1313,19955,19960,19945,19955,27071
20220325,1314,19950,19955,19945,19950,22174
20220325,1315,19950,19955,19945,19945,12888
20220325,1316,19940,19945,19935,19940,16031
20220325,1317,19940,19945,19930,19930,19712
20220325,1318,19930,19930,19925,19930,5487
20220325,1319,19930,19930,19920,19920,4030
20220325,1320,19925,19935,19915,19920,31590
20220325,1321,19915,19930,19915,19930,48348
20220325,1322,19930,19930,19920,19920,1735
20220325,1323,19920,19930,19920,19925,6266
20220325,1324,19920,19925,19915,19920,74009
20220325,1325,19920,19920,19915,19915,22968
20220325,1326,19920,19920,19915,19920,12742
20220325,1327,19920,19925,19920,19920,1761
20220325,1328,19920,19930,19920,19930,2697
20220325,1329,19930,19935,19925,19925,57041
20220325,1330,19925,19925,19915,19925,6147
20220325,1331,19925,19935,19920,19935,7843
20220325,1332,19935,19950,19935,19945,82834
20220325,1333,19945,19950,19940,19945,18714
20220325,1334,19945,19950,19935,19935,7038
20220325,1335,19935,19940,19930,19930,53532
20220325,1336,19925,19935,19920,19930,13737
20220325,1337,19935,19935,19930,19935,16230
20220325,1338,19930,19940,19930,19940,10812
20220325,1339,19940,19955,19935,19950,25789
20220325,1340,19950,19950,19940,19940,32192
20220325,1341,19945,19960,19940,19955,153829
20220325,1342,19955,19955,19945,19950,79427
20220325,1343,19955,19955,19945,19945,7860
20220325,1344,19950,19970,19950,19965,78040
20220325,1345,19965,19965,19955,19965,8200
20220325,1346,19960,19960,19950,19950,8861
20220325,1347,19950,19955,19950,19955,59858
20220325,1348,19955,19955,19950,19955,5345
20220325,1349,19955,19965,19950,19965,11874
20220325,1350,19965,19975,19960,19965,119390
20220325,1351,19965,19970,19965,19970,14205
20220325,1352,19970,19990,19970,19970,69647
20220325,1353,19975,19975,19955,19955,69534
20220325,1354,19955,19960,19945,19950,25145
20220325,1355,19950,19950,19940,19945,27425
20220325,1356,19950,19965,19945,19960,29671
20220325,1357,19960,19975,19960,19970,43356
20220325,1358,19970,19985,19965,19985,79571
20220325,1359,19985,20000,19980,19995,87719
20220325,1400,19990,19995,19975,19980,19779
20220325,1401,19985,19985,19970,19975,115862
20220325,1402,19980,19995,19975,19980,17821
20220325,1403,19980,19985,19975,19985,17911
20220325,1404,19985,19990,19970,19975,43393
20220325,1405,19970,19975,19965,19970,14702
20220325,1406,19970,19980,19970,19975,25696
20220325,1407,19970,19975,19960,19965,11743
20220325,1408,19965,19980,19965,19975,21716
20220325,1409,19980,19980,19970,19975,3898
20220325,1410,19975,19975,19960,19960,13558
20220325,1411,19960,19970,19955,19965,33466
20220325,1412,19970,19975,19970,19970,3795
20220325,1413,19965,19965,19950,19950,33141
20220325,1414,19950,19955,19945,19950,71685
20220325,1415,19950,19965,19950,19965,17101
20220325,1416,19970,19975,19960,19965,13832
20220325,1417,19965,19965,19955,19965,13181
20220325,1418,19960,19965,19950,19960,7878
20220325,1419,19960,19970,19960,19965,7596
20220325,1420,19960,19975,19960,19975,9781
20220325,1421,19975,19980,19970,19975,36461
20220325,1422,19970,19995,19970,19990,83592
20220325,1423,19990,19995,19980,19980,45949
20220325,1424,19980,19980,19970,19970,41316
20220325,1425,19975,19980,19965,19965,6082
20220325,1426,19970,19985,19965,19985,10969
20220325,1427,19980,19980,19970,19975,3765
20220325,1428,19975,19985,19975,19980,42667
20220325,1429,19975,19975,19950,19950,37684
20220325,1430,19945,19955,19945,19950,17440
20220325,1431,19950,19965,19950,19955,5399
20220325,1432,19960,19960,19940,19945,88957
20220325,1433,19950,19960,19940,19960,20669
20220325,1434,19955,19965,19955,19960,40768
20220325,1435,19965,19965,19945,19950,17581
20220325,1436,19950,19950,19935,19940,50664
20220325,1437,19940,19940,19935,19935,19390
20220325,1438,19935,19935,19930,19930,32152
20220325,1439,19930,19930,19915,19925,44670
20220325,1440,19925,19935,19925,19935,70040
20220325,1441,19935,19940,19935,19935,12946
20220325,1442,19935,19935,19920,19920,15114
20220325,1443,19920,19920,19900,19905,33323
20220325,1444,19905,19910,19895,19895,25214
20220325,1445,19900,19910,19895,19905,31101
20220325,1446,19900,19920,19900,19910,17313
20220325,1447,19915,19920,19910,19915,17809
20220325,1448,19920,19930,19915,19925,19299
20220325,1449,19925,19930,19925,19930,16846
20220325,1450,19930,19935,19920,19920,8543
20220325,1451,19920,19925,19910,19915,13106
20220325,1452,19915,19915,19905,19905,12166
20220325,1453,19905,19920,19900,19915,47389
20220325,1454,19910,19920,19905,19910,8549
20220325,1455,19905,19920,19905,19915,45671
20220325,1456,19910,19910,19900,19900,31378
20220325,1457,19895,19915,19895,19915,72396
20220325,1458,19915,19920,19910,19920,43898
20220325,1459,19920,19925,19910,19915,16145
20220325,1500,19915,19920,19910,19910,5720
20220325,1501,19910,19930,19905,19920,69881
20220325,1502,19915,19915,19910,19915,13645
20220325,1503,19920,19935,19920,19935,66854
20220325,1504,19930,19935,19930,19935,26926
20220325,1505,19935,19935,19925,19925,12921
20220325,1506,19925,19935,19920,19935,12267
20220325,1507,19930,19930,19925,19925,12809
20220325,1508,19925,19925,19915,19920,11282
20220325,1509,19920,19920,19915,19920,5094
20220325,1510,19920,19940,19920,19930,45925
20220325,1511,19935,19945,19920,19925,155670
20220325,1512,19925,19945,19925,19940,44969
20220325,1513,19940,19945,19930,19935,53727
20220325,1514,19940,19940,19930,19930,47324
20220325,1515,19930,19935,19925,19930,51899
20220325,1516,19930,19945,19930,19940,139983
20220325,1517,19940,19945,19920,19925,187979
20220325,1518,19925,19930,19920,19925,61055
20220325,1519,19925,19935,19925,19930,94821
20220325,1520,19930,19940,19925,19925,131882
20220325,1530,19915,19915,19915,19915,429802