날짜,시간,시가,고가,저가,종가,거래량
20220316,0901,2600,2610,2600,2605,5735885
20220316,0902,2605,2615,2605,2615,3572350
20220316,0903,2610,2615,2605,2605,1793259
20220316,0904,2610,2615,2605,2610,1462449
20220316,0905,2615,2620,2610,2615,1653540
20220316,0906,2610,2620,2610,2615,766149
20220316,0907,2615,2615,2605,2610,2002434
20220316,0908,2610,2610,2605,2610,173978
20220316,0909,2605,2615,2605,2615,408587
20220316,0910,2615,2615,2610,2610,541186
20220316,0911,2610,2615,2610,2610,184002
20220316,0912,2615,2620,2610,2620,743162
20220316,0913,2615,2625,2615,2620,1075696
20220316,0914,2615,2625,2615,2620,347594
20220316,0915,2620,2620,2615,2620,89185
20220316,0916,2615,2625,2615,2625,1177490
20220316,0917,2620,2625,2620,2625,258469
20220316,0918,2625,2630,2620,2625,1023486
20220316,0919,2625,2625,2620,2620,288632
20220316,0920,2620,2625,2615,2620,1116941
20220316,0921,2620,2625,2620,2625,430803
20220316,0922,2625,2630,2620,2630,525054
20220316,0923,2630,2630,2625,2630,28794
20220316,0924,2630,2630,2620,2625,832931
20220316,0925,2625,2625,2620,2625,47528
20220316,0926,2625,2625,2620,2620,42560
20220316,0927,2625,2630,2620,2625,491630
20220316,0928,2625,2625,2620,2625,259651
20220316,0929,2625,2625,2620,2620,41676
20220316,0930,2620,2625,2620,2625,90366
20220316,0931,2620,2625,2615,2615,1376699
20220316,0932,2615,2620,2615,2620,88395
20220316,0933,2620,2625,2615,2625,403866
20220316,0934,2620,2625,2620,2620,186867
20220316,0935,2625,2630,2620,2625,665195
20220316,0936,2625,2630,2625,2625,116215
20220316,0937,2625,2625,2620,2625,226034
20220316,0938,2620,2625,2620,2625,287752
20220316,0939,2625,2630,2620,2625,247957
20220316,0940,2625,2630,2620,2630,101537
20220316,0941,2630,2635,2625,2630,1232091
20220316,0942,2635,2635,2625,2630,102244
20220316,0943,2630,2630,2625,2625,28814
20220316,0944,2630,2630,2625,2630,422452
20220316,0945,2630,2635,2625,2630,151745
20220316,0946,2635,2635,2625,2630,485745
20220316,0947,2630,2635,2625,2630,122590
20220316,0948,2630,2640,2630,2635,840570
20220316,0949,2635,2640,2630,2640,147158
20220316,0950,2640,2645,2635,2640,1788767
20220316,0951,2645,2645,2635,2640,1022216
20220316,0952,2640,2640,2635,2635,75339
20220316,0953,2635,2640,2635,2640,556908
20220316,0954,2635,2640,2635,2640,51893
20220316,0955,2635,2640,2635,2635,25286
20220316,0956,2635,2640,2630,2635,1336030
20220316,0957,2635,2640,2630,2630,244738
20220316,0958,2630,2635,2630,2630,134424
20220316,0959,2630,2635,2630,2630,485392
20220316,1000,2635,2635,2630,2635,98090
20220316,1001,2635,2635,2630,2630,5321
20220316,1002,2630,2635,2630,2635,41362
20220316,1003,2630,2635,2630,2630,6522
20220316,1004,2630,2635,2630,2630,38963
20220316,1005,2630,2635,2630,2630,11977
20220316,1006,2630,2630,2625,2630,674467
20220316,1007,2630,2630,2625,2625,895680
20220316,1008,2625,2630,2625,2625,323160
20220316,1009,2630,2630,2625,2630,109936
20220316,1010,2625,2630,2625,2630,113622
20220316,1011,2625,2630,2625,2630,269717
20220316,1012,2630,2635,2625,2635,359529
20220316,1013,2635,2635,2630,2630,69848
20220316,1014,2630,2635,2625,2630,293398
20220316,1015,2630,2630,2625,2625,135735
20220316,1016,2625,2635,2625,2630,129515
20220316,1017,2630,2630,2625,2630,204384
20220316,1018,2630,2635,2630,2630,22497
20220316,1019,2630,2635,2630,2630,314958
20220316,1020,2630,2630,2625,2630,38770
20220316,1021,2630,2630,2625,2625,1063698
20220316,1022,2625,2630,2620,2625,440647
20220316,1023,2625,2630,2625,2625,503684
20220316,1024,2625,2630,2625,2625,474569
20220316,1025,2625,2625,2620,2625,317371
20220316,1026,2620,2625,2620,2620,25478
20220316,1027,2620,2625,2620,2620,74050
20220316,1028,2620,2625,2620,2625,47560
20220316,1029,2625,2625,2620,2620,36742
20220316,1030,2620,2625,2620,2625,139480
20220316,1031,2625,2630,2620,2630,419289
20220316,1032,2630,2630,2625,2625,37217
20220316,1033,2625,2630,2625,2630,805100
20220316,1034,2630,2635,2630,2630,290539
20220316,1035,2630,2635,2625,2630,392055
20220316,1036,2630,2635,2630,2630,127384
20220316,1037,2630,2635,2630,2630,89452
20220316,1038,2630,2630,2625,2630,35096
20220316,1039,2635,2635,2630,2635,49370
20220316,1040,2630,2635,2630,2635,6004
20220316,1041,2630,2635,2630,2635,29779
20220316,1042,2630,2635,2630,2635,194769
20220316,1043,2630,2635,2630,2630,2129
20220316,1044,2630,2635,2625,2630,177092
20220316,1045,2630,2635,2630,2635,71319
20220316,1046,2635,2640,2635,2635,1184884
20220316,1047,2635,2640,2630,2635,1577233
20220316,1048,2635,2635,2630,2630,71811
20220316,1049,2630,2635,2630,2630,82731
20220316,1050,2630,2635,2630,2630,54290
20220316,1051,2635,2635,2625,2625,558560
20220316,1052,2625,2630,2625,2625,37312
20220316,1053,2625,2630,2625,2630,2717
20220316,1054,2630,2630,2625,2625,68333
20220316,1055,2630,2630,2625,2630,25057
20220316,1056,2625,2630,2625,2630,15531
20220316,1057,2630,2630,2625,2625,108619
20220316,1058,2625,2625,2620,2625,1295997
20220316,1059,2625,2625,2620,2625,96799
20220316,1100,2620,2620,2615,2615,2025939
20220316,1101,2615,2620,2615,2620,341460
20220316,1102,2615,2620,2615,2620,189208
20220316,1103,2615,2620,2615,2620,50411
20220316,1104,2615,2620,2615,2620,42995
20220316,1105,2620,2620,2610,2615,1585346
20220316,1106,2615,2620,2610,2615,522759
20220316,1107,2615,2620,2615,2620,387197
20220316,1108,2620,2620,2615,2615,47585
20220316,1109,2620,2620,2615,2615,124488
20220316,1110,2615,2620,2615,2615,142350
20220316,1111,2615,2620,2610,2610,508924
20220316,1112,2610,2615,2610,2610,92852
20220316,1113,2610,2615,2610,2615,28211
20220316,1114,2615,2615,2610,2615,27097
20220316,1115,2615,2615,2610,2610,2082523
20220316,1116,2610,2615,2605,2610,519392
20220316,1117,2610,2615,2610,2615,13171
20220316,1118,2615,2615,2610,2615,33269
20220316,1119,2615,2615,2610,2615,23477
20220316,1120,2615,2620,2610,2620,920419
20220316,1121,2615,2620,2615,2620,48514
20220316,1122,2620,2620,2615,2615,22006
20220316,1123,2615,2620,2615,2620,105041
20220316,1124,2620,2620,2615,2620,881381
20220316,1125,2620,2620,2615,2620,2186
20220316,1126,2615,2620,2615,2620,5489
20220316,1127,2620,2620,2620,2620,2078
20220316,1128,2620,2620,2615,2615,51750
20220316,1129,2620,2620,2615,2620,43681
20220316,1130,2620,2620,2615,2620,17970
20220316,1131,2620,2620,2615,2620,19875
20220316,1132,2620,2620,2615,2620,11864
20220316,1133,2620,2620,2615,2615,13167
20220316,1134,2615,2620,2615,2615,18816
20220316,1135,2620,2625,2615,2625,407484
20220316,1136,2620,2625,2620,2620,169197
20220316,1137,2620,2620,2615,2620,333916
20220316,1138,2620,2625,2615,2620,169740
20220316,1139,2620,2620,2615,2620,16211
20220316,1140,2620,2620,2615,2615,13160
20220316,1141,2620,2620,2615,2620,20528
20220316,1142,2620,2620,2615,2615,76830
20220316,1143,2620,2620,2610,2615,1072088
20220316,1144,2615,2620,2615,2620,50837
20220316,1145,2620,2620,2615,2620,17687
20220316,1146,2620,2620,2615,2615,21386
20220316,1147,2615,2620,2615,2620,7208
20220316,1148,2615,2620,2615,2615,635291
20220316,1149,2615,2620,2610,2615,122338
20220316,1150,2615,2615,2610,2615,473166
20220316,1151,2615,2620,2615,2620,2496
20220316,1152,2620,2620,2620,2620,1384
20220316,1153,2620,2620,2620,2620,740231
20220316,1154,2625,2625,2620,2620,71475
20220316,1155,2620,2625,2620,2625,360222
20220316,1156,2625,2625,2620,2625,40446
20220316,1157,2625,2625,2620,2625,206972
20220316,1158,2625,2625,2620,2620,5148
20220316,1159,2620,2630,2620,2625,1432972
20220316,1200,2625,2625,2620,2625,47571
20220316,1201,2625,2625,2620,2620,6029
20220316,1202,2625,2625,2620,2625,75777
20220316,1203,2625,2625,2620,2625,39330
20220316,1204,2625,2625,2620,2620,1732
20220316,1205,2625,2630,2620,2625,408013
20220316,1206,2625,2630,2625,2630,58103
20220316,1207,2630,2630,2625,2625,11995
20220316,1208,2630,2630,2625,2630,3074
20220316,1209,2630,2630,2625,2630,2133781
20220316,1210,2630,2635,2630,2630,342531
20220316,1211,2630,2630,2625,2630,121411
20220316,1212,2630,2635,2625,2630,1020010
20220316,1213,2630,2630,2625,2630,35558
20220316,1214,2630,2630,2625,2630,54361
20220316,1215,2625,2630,2625,2630,28911
20220316,1216,2630,2630,2630,2630,6380
20220316,1217,2630,2630,2630,2630,52404
20220316,1218,2630,2630,2625,2630,128820
20220316,1219,2630,2630,2625,2625,70663
20220316,1220,2625,2630,2620,2625,842568
20220316,1221,2625,2625,2620,2625,17574
20220316,1222,2625,2630,2625,2625,100432
20220316,1223,2625,2630,2620,2630,114564
20220316,1224,2625,2625,2620,2625,436362
20220316,1225,2625,2625,2620,2625,23001
20220316,1226,2625,2625,2620,2625,9669
20220316,1227,2625,2625,2615,2620,1207662
20220316,1228,2620,2620,2615,2620,37470
20220316,1229,2620,2620,2615,2620,394163
20220316,1230,2620,2620,2615,2620,346556
20220316,1231,2620,2625,2620,2625,57751
20220316,1232,2625,2625,2620,2625,25325
20220316,1233,2625,2625,2625,2625,5679
20220316,1234,2625,2625,2620,2620,32205
20220316,1235,2625,2625,2620,2625,1414
20220316,1236,2625,2625,2620,2620,34486
20220316,1237,2620,2625,2615,2615,160366
20220316,1238,2615,2620,2615,2620,8755
20220316,1239,2620,2620,2615,2620,13545
20220316,1240,2615,2620,2615,2620,15077
20220316,1241,2620,2625,2620,2625,264231
20220316,1242,2620,2625,2615,2620,635516
20220316,1243,2620,2620,2615,2620,15076
20220316,1244,2620,2620,2615,2620,13659
20220316,1245,2620,2620,2615,2620,76228
20220316,1246,2620,2620,2615,2620,90770
20220316,1247,2620,2620,2615,2615,78884
20220316,1248,2620,2620,2615,2620,2863
20220316,1249,2620,2620,2615,2615,15414
20220316,1250,2615,2620,2615,2615,1917
20220316,1251,2615,2620,2615,2620,25957
20220316,1252,2620,2620,2615,2615,209602
20220316,1253,2615,2620,2615,2615,25900
20220316,1254,2615,2620,2615,2620,29111
20220316,1255,2620,2620,2615,2620,33021
20220316,1256,2620,2620,2615,2620,16712
20220316,1257,2620,2620,2615,2620,42744
20220316,1258,2620,2620,2615,2615,14771
20220316,1259,2620,2620,2615,2620,7579
20220316,1300,2620,2620,2615,2620,41568
20220316,1301,2620,2620,2615,2620,25373
20220316,1302,2620,2620,2615,2620,15459
20220316,1303,2615,2620,2615,2620,5602
20220316,1304,2615,2620,2615,2620,8672
20220316,1305,2615,2620,2615,2615,31519
20220316,1306,2615,2620,2615,2620,2801
20220316,1307,2620,2620,2615,2615,4765
20220316,1308,2615,2620,2610,2615,2304463
20220316,1309,2615,2615,2615,2615,20434
20220316,1310,2615,2615,2615,2615,377172
20220316,1311,2615,2615,2610,2615,48975
20220316,1312,2615,2615,2610,2615,40187
20220316,1313,2615,2620,2610,2620,458643
20220316,1314,2615,2620,2615,2620,79951
20220316,1315,2620,2620,2610,2620,162623
20220316,1316,2620,2620,2615,2620,6373
20220316,1317,2620,2620,2615,2620,7897
20220316,1318,2615,2620,2615,2620,11807
20220316,1319,2620,2620,2615,2620,6944
20220316,1320,2620,2620,2620,2620,602
20220316,1321,2620,2620,2615,2620,6856
20220316,1322,2620,2620,2615,2620,2409
20220316,1323,2620,2620,2620,2620,164
20220316,1324,2620,2620,2615,2620,155041
20220316,1325,2620,2620,2615,2620,24079
20220316,1326,2620,2620,2615,2620,17507
20220316,1327,2620,2620,2615,2620,62885
20220316,1328,2620,2620,2615,2620,160012
20220316,1329,2620,2620,2615,2615,37861
20220316,1330,2620,2620,2615,2620,80118
20220316,1331,2620,2620,2615,2620,2616
20220316,1332,2620,2620,2615,2620,4503
20220316,1333,2620,2620,2615,2620,6328
20220316,1334,2620,2620,2615,2620,4650
20220316,1335,2615,2620,2615,2620,9347
20220316,1336,2615,2620,2615,2620,2613
20220316,1337,2615,2620,2615,2620,95275
20220316,1338,2620,2620,2615,2620,527516
20220316,1339,2620,2620,2615,2615,242234
20220316,1340,2615,2615,2610,2615,29808
20220316,1341,2615,2620,2610,2615,192170
20220316,1342,2620,2620,2615,2615,79460
20220316,1343,2615,2615,2610,2615,25781
20220316,1344,2615,2620,2615,2620,107904
20220316,1345,2620,2620,2615,2615,210423
20220316,1346,2615,2620,2610,2610,132132
20220316,1347,2610,2615,2610,2615,18028
20220316,1348,2615,2615,2610,2610,18089
20220316,1349,2615,2615,2610,2610,21166
20220316,1350,2615,2615,2610,2615,13561
20220316,1351,2610,2615,2610,2610,690164
20220316,1352,2610,2615,2610,2615,1707402
20220316,1353,2615,2615,2610,2615,642
20220316,1354,2610,2610,2605,2610,171420
20220316,1355,2610,2615,2610,2615,380594
20220316,1356,2610,2610,2610,2610,282584
20220316,1357,2610,2615,2605,2615,121642
20220316,1358,2610,2615,2610,2610,118399
20220316,1359,2610,2615,2610,2610,94681
20220316,1400,2615,2615,2610,2615,19480
20220316,1401,2615,2615,2610,2610,290765
20220316,1402,2605,2610,2605,2610,21222
20220316,1403,2605,2610,2605,2610,37333
20220316,1404,2610,2610,2605,2610,29225
20220316,1405,2610,2610,2605,2610,154393
20220316,1406,2605,2610,2605,2605,6547
20220316,1407,2605,2610,2605,2605,33809
20220316,1408,2605,2610,2605,2610,38108
20220316,1409,2610,2610,2605,2605,59043
20220316,1410,2610,2610,2605,2610,34738
20220316,1411,2610,2610,2605,2610,4428
20220316,1412,2605,2610,2605,2610,13454
20220316,1413,2610,2610,2605,2610,22175
20220316,1414,2610,2610,2605,2610,51707
20220316,1415,2610,2610,2605,2610,201030
20220316,1416,2605,2610,2605,2610,126101
20220316,1417,2610,2610,2605,2605,2387806
20220316,1418,2605,2605,2600,2605,58457
20220316,1419,2605,2605,2600,2600,94020
20220316,1420,2605,2605,2600,2600,2908734
20220316,1421,2600,2600,2595,2600,568884
20220316,1422,2600,2600,2595,2595,153780
20220316,1423,2595,2600,2595,2600,195446
20220316,1424,2600,2605,2595,2600,1905846
20220316,1425,2600,2600,2595,2600,95379
20220316,1426,2595,2600,2595,2595,304018
20220316,1427,2595,2600,2595,2600,26906
20220316,1428,2600,2600,2595,2600,22802
20220316,1429,2600,2600,2595,2600,267279
20220316,1430,2600,2600,2595,2600,211069
20220316,1431,2600,2600,2595,2600,39187
20220316,1432,2600,2600,2595,2600,55263
20220316,1433,2600,2600,2595,2600,99820
20220316,1434,2600,2600,2595,2600,54620
20220316,1435,2595,2600,2590,2595,3206618
20220316,1436,2595,2595,2590,2595,98679
20220316,1437,2595,2600,2590,2595,1563671
20220316,1438,2595,2600,2595,2595,214629
20220316,1439,2595,2600,2595,2595,611283
20220316,1440,2595,2595,2590,2595,86762
20220316,1441,2590,2595,2590,2590,2713678
20220316,1442,2590,2590,2585,2590,195894
20220316,1443,2590,2590,2585,2590,237969
20220316,1444,2585,2590,2585,2585,2644645
20220316,1445,2585,2585,2580,2585,268815
20220316,1446,2580,2585,2580,2580,3229790
20220316,1447,2580,2580,2570,2570,1586640
20220316,1448,2575,2580,2570,2575,851679
20220316,1449,2575,2580,2575,2580,1717134
20220316,1450,2580,2580,2575,2580,518715
20220316,1451,2575,2585,2575,2585,1177143
20220316,1452,2585,2585,2580,2585,219534
20220316,1453,2580,2585,2580,2585,460387
20220316,1454,2585,2590,2580,2585,1142101
20220316,1455,2585,2585,2580,2580,41055
20220316,1456,2580,2585,2580,2580,78817
20220316,1457,2585,2590,2580,2585,586995
20220316,1458,2585,2590,2580,2585,287382
20220316,1459,2585,2585,2580,2585,15598
20220316,1500,2580,2585,2580,2580,95021
20220316,1501,2585,2585,2580,2585,30803
20220316,1502,2580,2585,2575,2580,1487352
20220316,1503,2585,2585,2580,2580,161303
20220316,1504,2580,2585,2580,2585,91187
20220316,1505,2580,2585,2580,2580,90738
20220316,1506,2580,2585,2580,2580,87419
20220316,1507,2580,2585,2580,2580,422368
20220316,1508,2585,2585,2580,2585,118536
20220316,1509,2585,2585,2580,2585,38152
20220316,1510,2585,2585,2580,2585,279329
20220316,1511,2585,2585,2580,2580,45724
20220316,1512,2580,2585,2580,2580,67818
20220316,1513,2580,2585,2580,2585,459837
20220316,1514,2580,2585,2580,2585,161431
20220316,1515,2580,2585,2580,2585,105761
20220316,1516,2585,2585,2580,2585,81177
20220316,1517,2585,2585,2580,2585,425336
20220316,1518,2580,2585,2575,2580,1138083
20220316,1519,2580,2580,2575,2580,198788
20220316,1520,2580,2580,2575,2580,640675
20220316,1530,2575,2575,2575,2575,3650254