날짜,시간,시가,고가,저가,종가,거래량
20220329,0901,20150,20230,20150,20170,408552
20220329,0902,20170,20205,20150,20160,202943
20220329,0903,20160,20160,20115,20150,134923
20220329,0904,20160,20240,20160,20240,280676
20220329,0905,20235,20275,20235,20270,465929
20220329,0906,20275,20320,20275,20280,241096
20220329,0907,20280,20295,20255,20265,116810
20220329,0908,20265,20310,20260,20300,238099
20220329,0909,20300,20305,20255,20260,75421
20220329,0910,20260,20265,20235,20240,159089
20220329,0911,20240,20250,20215,20230,70035
20220329,0912,20230,20230,20215,20230,63740
20220329,0913,20225,20265,20225,20245,108778
20220329,0914,20245,20250,20185,20185,124778
20220329,0915,20195,20200,20170,20180,69593
20220329,0916,20180,20185,20160,20175,93153
20220329,0917,20170,20190,20160,20160,72047
20220329,0918,20165,20165,20100,20100,221449
20220329,0919,20100,20105,20085,20095,125605
20220329,0920,20100,20100,20080,20100,87126
20220329,0921,20095,20095,20065,20065,101899
20220329,0922,20060,20090,20055,20075,103587
20220329,0923,20075,20095,20075,20090,62425
20220329,0924,20090,20100,20070,20100,73892
20220329,0925,20095,20135,20095,20115,157935
20220329,0926,20115,20115,20075,20085,65849
20220329,0927,20085,20090,20075,20080,35616
20220329,0928,20075,20075,20050,20075,100835
20220329,0929,20070,20085,20070,20080,24621
20220329,0930,20080,20080,20045,20060,95995
20220329,0931,20060,20075,20045,20075,68860
20220329,0932,20075,20095,20075,20090,70960
20220329,0933,20095,20100,20070,20075,94209
20220329,0934,20080,20090,20075,20090,22014
20220329,0935,20090,20095,20080,20090,8977
20220329,0936,20090,20110,20085,20100,56943
20220329,0937,20095,20120,20095,20115,54467
20220329,0938,20115,20120,20100,20100,65393
20220329,0939,20105,20110,20095,20100,36271
20220329,0940,20100,20105,20090,20090,47379
20220329,0941,20095,20130,20090,20095,123172
20220329,0942,20095,20100,20070,20070,81447
20220329,0943,20065,20080,20060,20075,52935
20220329,0944,20070,20075,20045,20070,123018
20220329,0945,20070,20090,20060,20080,73171
20220329,0946,20080,20090,20080,20085,34202
20220329,0947,20085,20095,20075,20075,34979
20220329,0948,20070,20085,20065,20070,31681
20220329,0949,20070,20070,20045,20050,52699
20220329,0950,20050,20060,20030,20055,48197
20220329,0951,20050,20065,20050,20060,28186
20220329,0952,20055,20055,20035,20055,40241
20220329,0953,20050,20055,20035,20040,43833
20220329,0954,20040,20050,20035,20040,21342
20220329,0955,20035,20050,20030,20045,13741
20220329,0956,20040,20055,20020,20030,38516
20220329,0957,20035,20040,20025,20025,23174
20220329,0958,20025,20060,20025,20055,27795
20220329,0959,20050,20070,20050,20060,43245
20220329,1000,20060,20060,20035,20040,43945
20220329,1001,20035,20060,20035,20060,22028
20220329,1002,20060,20065,20045,20055,38957
20220329,1003,20060,20070,20045,20065,21860
20220329,1004,20065,20075,20060,20070,20300
20220329,1005,20070,20075,20060,20060,22024
20220329,1006,20060,20060,20045,20045,33966
20220329,1007,20040,20050,20035,20045,48378
20220329,1008,20045,20050,20035,20040,8345
20220329,1009,20045,20050,20040,20050,25153
20220329,1010,20040,20055,20035,20055,18458
20220329,1011,20050,20055,20040,20050,3124
20220329,1012,20055,20070,20055,20060,23466
20220329,1013,20060,20080,20060,20075,49274
20220329,1014,20075,20085,20070,20075,22649
20220329,1015,20080,20085,20075,20080,10972
20220329,1016,20080,20085,20075,20080,17743
20220329,1017,20085,20105,20085,20090,106707
20220329,1018,20090,20105,20085,20100,40344
20220329,1019,20105,20140,20100,20120,97530
20220329,1020,20125,20125,20105,20110,26186
20220329,1021,20110,20115,20095,20100,35603
20220329,1022,20105,20115,20100,20110,18340
20220329,1023,20115,20120,20110,20115,23411
20220329,1024,20115,20125,20110,20125,42525
20220329,1025,20125,20130,20105,20105,37935
20220329,1026,20105,20115,20105,20105,24277
20220329,1027,20105,20105,20090,20090,47903
20220329,1028,20090,20105,20090,20095,26217
20220329,1029,20100,20110,20100,20105,29736
20220329,1030,20105,20105,20095,20095,12623
20220329,1031,20095,20120,20095,20105,24533
20220329,1032,20100,20100,20090,20090,19744
20220329,1033,20090,20100,20085,20090,19516
20220329,1034,20085,20085,20060,20075,59822
20220329,1035,20075,20090,20070,20090,20273
20220329,1036,20085,20100,20075,20085,37573
20220329,1037,20090,20090,20070,20075,33603
20220329,1038,20080,20105,20080,20105,35500
20220329,1039,20105,20115,20105,20110,42224
20220329,1040,20110,20115,20100,20115,37562
20220329,1041,20115,20120,20105,20115,23673
20220329,1042,20120,20125,20110,20110,23842
20220329,1043,20120,20150,20115,20140,152206
20220329,1044,20145,20150,20130,20150,32582
20220329,1045,20150,20155,20135,20140,85160
20220329,1046,20145,20145,20135,20140,18018
20220329,1047,20140,20155,20140,20155,44101
20220329,1048,20150,20165,20150,20155,67552
20220329,1049,20155,20155,20150,20150,29508
20220329,1050,20145,20145,20135,20140,32127
20220329,1051,20145,20165,20145,20145,22843
20220329,1052,20155,20165,20150,20155,41039
20220329,1053,20155,20170,20155,20165,53439
20220329,1054,20165,20165,20150,20150,52333
20220329,1055,20150,20165,20145,20160,46715
20220329,1056,20160,20165,20150,20150,7644
20220329,1057,20150,20155,20140,20140,15311
20220329,1058,20140,20150,20135,20140,29955
20220329,1059,20140,20150,20140,20145,3667
20220329,1100,20145,20150,20140,20145,15054
20220329,1101,20145,20145,20130,20140,49943
20220329,1102,20135,20135,20125,20130,12968
20220329,1103,20135,20140,20120,20125,20497
20220329,1104,20115,20120,20105,20110,67566
20220329,1105,20110,20120,20110,20115,33837
20220329,1106,20115,20120,20105,20110,16986
20220329,1107,20115,20120,20105,20105,21303
20220329,1108,20105,20110,20100,20105,14622
20220329,1109,20105,20110,20100,20105,36821
20220329,1110,20105,20110,20100,20100,27451
20220329,1111,20095,20100,20095,20095,10936
20220329,1112,20090,20095,20080,20095,18889
20220329,1113,20090,20090,20075,20090,22213
20220329,1114,20090,20090,20075,20080,24638
20220329,1115,20075,20075,20060,20070,27188
20220329,1116,20070,20075,20060,20075,17661
20220329,1117,20075,20075,20065,20070,10829
20220329,1118,20070,20075,20065,20075,25907
20220329,1119,20075,20075,20055,20060,71237
20220329,1120,20055,20055,20045,20050,53214
20220329,1121,20050,20050,20035,20045,115866
20220329,1122,20040,20050,20035,20045,30556
20220329,1123,20045,20050,20040,20040,22075
20220329,1124,20045,20055,20040,20050,16449
20220329,1125,20050,20065,20050,20060,11086
20220329,1126,20065,20070,20060,20070,13488
20220329,1127,20065,20070,20060,20070,13088
20220329,1128,20070,20070,20050,20055,32480
20220329,1129,20060,20075,20060,20075,20979
20220329,1130,20070,20070,20060,20065,7234
20220329,1131,20065,20075,20060,20060,10765
20220329,1132,20060,20065,20055,20055,6059
20220329,1133,20060,20070,20060,20060,8323
20220329,1134,20060,20070,20060,20065,5271
20220329,1135,20060,20060,20040,20045,37677
20220329,1136,20045,20045,19990,19990,283443
20220329,1137,19995,20015,19995,20010,223792
20220329,1138,20010,20020,20010,20015,115210
20220329,1139,20015,20020,19995,20000,178784
20220329,1140,20000,20000,19990,20000,97120
20220329,1141,20000,20010,19995,20005,12279
20220329,1142,20005,20010,19995,20005,41640
20220329,1143,20005,20010,19995,20005,29243
20220329,1144,20005,20020,20005,20015,9794
20220329,1145,20015,20025,20015,20025,28644
20220329,1146,20020,20040,20020,20035,20690
20220329,1147,20035,20040,20035,20035,12122
20220329,1148,20035,20045,20030,20040,11973
20220329,1149,20040,20040,20035,20040,7405
20220329,1150,20040,20045,20035,20045,6783
20220329,1151,20040,20055,20040,20050,27145
20220329,1152,20055,20055,20045,20045,4581
20220329,1153,20045,20045,20040,20045,13383
20220329,1154,20045,20045,20035,20040,26723
20220329,1155,20040,20055,20035,20055,53573
20220329,1156,20050,20050,20045,20050,3330
20220329,1157,20050,20050,20050,20050,5826
20220329,1158,20050,20055,20045,20055,2779
20220329,1159,20050,20055,20040,20045,6433
20220329,1200,20045,20050,20040,20050,12706
20220329,1201,20050,20050,20035,20040,26187
20220329,1202,20035,20040,20025,20030,11894
20220329,1203,20030,20040,20025,20040,3268
20220329,1204,20040,20045,20040,20040,7081
20220329,1205,20040,20045,20035,20040,6437
20220329,1206,20040,20045,20040,20045,6541
20220329,1207,20050,20055,20050,20055,17898
20220329,1208,20055,20075,20055,20070,56773
20220329,1209,20070,20075,20060,20070,27657
20220329,1210,20065,20065,20055,20055,11453
20220329,1211,20055,20055,20050,20050,1998
20220329,1212,20055,20060,20055,20060,10879
20220329,1213,20055,20060,20055,20060,4002
20220329,1214,20060,20065,20055,20065,3379
20220329,1215,20065,20065,20060,20060,10663
20220329,1216,20065,20065,20055,20055,2272
20220329,1217,20055,20060,20050,20050,4170
20220329,1218,20050,20055,20050,20050,1472
20220329,1219,20045,20055,20045,20050,1438
20220329,1220,20055,20060,20055,20060,17825
20220329,1221,20060,20065,20060,20060,26976
20220329,1222,20065,20070,20065,20065,3038
20220329,1223,20065,20075,20065,20075,14280
20220329,1224,20075,20075,20060,20065,28074
20220329,1225,20065,20085,20065,20085,24847
20220329,1226,20080,20085,20075,20075,20325
20220329,1227,20075,20075,20070,20075,8115
20220329,1228,20070,20075,20065,20065,26549
20220329,1229,20065,20065,20055,20060,7534
20220329,1230,20060,20060,20055,20055,8943
20220329,1231,20055,20055,20050,20050,9187
20220329,1232,20045,20045,20040,20045,17164
20220329,1233,20040,20060,20040,20055,6510
20220329,1234,20050,20055,20040,20040,15363
20220329,1235,20040,20050,20030,20040,15770
20220329,1236,20040,20050,20040,20045,1954
20220329,1237,20050,20050,20045,20045,385
20220329,1238,20045,20045,20025,20030,13877
20220329,1239,20030,20030,20025,20030,13426
20220329,1240,20035,20035,20030,20030,976
20220329,1241,20025,20030,20015,20020,19126
20220329,1242,20020,20025,20015,20020,8796
20220329,1243,20015,20030,20015,20030,8438
20220329,1244,20030,20035,20025,20030,10133
20220329,1245,20025,20030,20025,20030,7622
20220329,1246,20030,20045,20030,20040,2273
20220329,1247,20040,20050,20040,20050,16521
20220329,1248,20050,20050,20040,20045,32183
20220329,1249,20045,20045,20030,20030,8759
20220329,1250,20035,20035,20030,20035,11590
20220329,1251,20035,20040,20025,20040,9444
20220329,1252,20040,20045,20035,20045,14709
20220329,1253,20045,20045,20040,20040,10471
20220329,1254,20035,20040,20030,20030,11332
20220329,1255,20030,20030,20025,20025,6844
20220329,1256,20030,20030,20025,20025,11440
20220329,1257,20025,20030,20020,20030,18892
20220329,1258,20025,20035,20025,20035,4154
20220329,1259,20035,20035,20030,20030,1035
20220329,1300,20030,20035,20030,20030,4515
20220329,1301,20035,20045,20030,20045,17416
20220329,1302,20045,20050,20035,20050,20146
20220329,1303,20045,20050,20040,20040,24576
20220329,1304,20045,20050,20030,20030,15691
20220329,1305,20030,20040,20030,20040,2967
20220329,1306,20040,20045,20035,20035,6204
20220329,1307,20035,20035,20020,20025,16890
20220329,1308,20025,20025,20015,20025,18245
20220329,1309,20025,20025,20020,20025,6928
20220329,1310,20025,20030,20020,20025,6977
20220329,1311,20030,20035,20030,20035,16352
20220329,1312,20035,20045,20030,20045,40269
20220329,1313,20045,20055,20045,20055,19444
20220329,1314,20055,20060,20055,20055,23676
20220329,1315,20055,20055,20040,20040,137651
20220329,1316,20040,20045,20035,20040,19340
20220329,1317,20040,20040,20035,20035,928
20220329,1318,20035,20035,20030,20030,56465
20220329,1319,20030,20035,20030,20030,7094
20220329,1320,20035,20040,20030,20030,7502
20220329,1321,20030,20030,20020,20030,22177
20220329,1322,20035,20040,20030,20035,30135
20220329,1323,20030,20035,20020,20025,6276
20220329,1324,20025,20025,20000,20015,54109
20220329,1325,20015,20020,20010,20010,14769
20220329,1326,20010,20010,20000,20010,13816
20220329,1327,20010,20015,20005,20005,74596
20220329,1328,20005,20015,20000,20015,24960
20220329,1329,20015,20020,20005,20015,15534
20220329,1330,20020,20020,20015,20015,59214
20220329,1331,20015,20030,20015,20030,53659
20220329,1332,20030,20030,20015,20020,12898
20220329,1333,20020,20025,20015,20015,6692
20220329,1334,20015,20015,20010,20015,2443
20220329,1335,20010,20015,20010,20015,2347
20220329,1336,20015,20015,20000,20005,20033
20220329,1337,20000,20005,20000,20005,14087
20220329,1338,20005,20010,20000,20005,8550
20220329,1339,20005,20010,20005,20005,1136
20220329,1340,20010,20015,20005,20010,2503
20220329,1341,20005,20015,20005,20015,9179
20220329,1342,20015,20015,20005,20010,7658
20220329,1343,20010,20015,20010,20010,10218
20220329,1344,20010,20020,20010,20010,5512
20220329,1345,20020,20025,20015,20025,20661
20220329,1346,20020,20030,20020,20030,24805
20220329,1347,20030,20040,20030,20040,7373
20220329,1348,20040,20040,20035,20035,10548
20220329,1349,20035,20035,20025,20030,8937
20220329,1350,20030,20035,20030,20035,4706
20220329,1351,20035,20045,20035,20045,5498
20220329,1352,20045,20045,20035,20045,18903
20220329,1353,20045,20050,20040,20045,18351
20220329,1354,20045,20045,20040,20045,7505
20220329,1355,20045,20050,20045,20050,40133
20220329,1356,20050,20055,20050,20050,3945
20220329,1357,20045,20045,20035,20040,9422
20220329,1358,20040,20040,20040,20040,1179
20220329,1359,20045,20045,20040,20045,16054
20220329,1400,20045,20045,20040,20045,5679
20220329,1401,20045,20045,20040,20045,10768
20220329,1402,20045,20050,20045,20045,1682
20220329,1403,20040,20050,20040,20050,23535
20220329,1404,20050,20055,20045,20045,5708
20220329,1405,20040,20045,20035,20035,11184
20220329,1406,20035,20045,20035,20040,10412
20220329,1407,20040,20045,20035,20040,4011
20220329,1408,20040,20040,20025,20030,23205
20220329,1409,20030,20040,20030,20035,10046
20220329,1410,20030,20035,20015,20020,65654
20220329,1411,20020,20020,20015,20020,11406
20220329,1412,20020,20030,20020,20030,5648
20220329,1413,20030,20035,20030,20035,3692
20220329,1414,20030,20030,20015,20015,9510
20220329,1415,20020,20030,20015,20025,19445
20220329,1416,20030,20035,20025,20035,7896
20220329,1417,20035,20040,20030,20035,2932
20220329,1418,20035,20040,20035,20040,8821
20220329,1419,20040,20055,20040,20050,30516
20220329,1420,20050,20055,20045,20050,17243
20220329,1421,20055,20070,20055,20070,94728
20220329,1422,20070,20070,20055,20060,15367
20220329,1423,20060,20070,20060,20065,7513
20220329,1424,20060,20065,20055,20060,4237
20220329,1425,20055,20065,20055,20065,8491
20220329,1426,20065,20080,20060,20075,224037
20220329,1427,20075,20080,20070,20070,48677
20220329,1428,20070,20080,20070,20080,8868
20220329,1429,20080,20080,20070,20075,50139
20220329,1430,20075,20080,20070,20075,11102
20220329,1431,20075,20080,20075,20080,44272
20220329,1432,20080,20090,20075,20080,112461
20220329,1433,20075,20085,20070,20080,8297
20220329,1434,20085,20085,20075,20085,11558
20220329,1435,20085,20105,20085,20105,151088
20220329,1436,20105,20105,20090,20100,22804
20220329,1437,20095,20100,20090,20090,44736
20220329,1438,20095,20095,20075,20080,16787
20220329,1439,20085,20085,20075,20080,13130
20220329,1440,20080,20085,20075,20080,13501
20220329,1441,20080,20085,20075,20080,25124
20220329,1442,20080,20085,20075,20080,11366
20220329,1443,20080,20090,20080,20085,19500
20220329,1444,20085,20090,20080,20085,11579
20220329,1445,20085,20090,20080,20090,41230
20220329,1446,20090,20095,20085,20090,11050
20220329,1447,20090,20095,20085,20095,11252
20220329,1448,20090,20090,20075,20080,16039
20220329,1449,20075,20080,20065,20065,16716
20220329,1450,20065,20085,20065,20085,30575
20220329,1451,20080,20085,20075,20080,13128
20220329,1452,20080,20090,20080,20090,17591
20220329,1453,20090,20095,20090,20095,53978
20220329,1454,20100,20100,20090,20090,35252
20220329,1455,20090,20095,20085,20085,8285
20220329,1456,20090,20090,20080,20080,7993
20220329,1457,20085,20090,20085,20090,68236
20220329,1458,20090,20090,20080,20080,8012
20220329,1459,20085,20100,20080,20095,38468
20220329,1500,20095,20110,20090,20100,180873
20220329,1501,20105,20110,20090,20095,60560
20220329,1502,20095,20105,20095,20100,25603
20220329,1503,20095,20105,20095,20095,22975
20220329,1504,20095,20100,20095,20095,18683
20220329,1505,20100,20105,20095,20105,44187
20220329,1506,20105,20110,20105,20105,18043
20220329,1507,20105,20105,20095,20105,58502
20220329,1508,20105,20110,20105,20110,4515
20220329,1509,20110,20110,20095,20105,32731
20220329,1510,20100,20110,20100,20105,42643
20220329,1511,20105,20110,20100,20100,29804
20220329,1512,20100,20105,20095,20100,51134
20220329,1513,20105,20110,20100,20105,37596
20220329,1514,20105,20110,20100,20100,31817
20220329,1515,20100,20110,20100,20110,27334
20220329,1516,20110,20110,20100,20100,14488
20220329,1517,20100,20105,20095,20100,20992
20220329,1518,20100,20110,20100,20110,94722
20220329,1519,20105,20115,20105,20115,82822
20220329,1520,20110,20115,20105,20110,97692
20220329,1530,20115,20115,20115,20115,273715