날짜,시간,시가,고가,저가,종가,거래량
20220321,0901,2465,2475,2460,2470,3760899
20220321,0902,2475,2485,2475,2485,1115944
20220321,0903,2480,2485,2475,2485,867486
20220321,0904,2485,2490,2480,2485,1773474
20220321,0905,2485,2500,2485,2495,1875083
20220321,0906,2495,2495,2490,2495,1093861
20220321,0907,2490,2500,2490,2495,1153135
20220321,0908,2495,2495,2490,2490,93880
20220321,0909,2490,2505,2490,2500,1972010
20220321,0910,2500,2505,2495,2500,421051
20220321,0911,2500,2505,2495,2505,985004
20220321,0912,2505,2505,2500,2500,226683
20220321,0913,2505,2505,2500,2500,742387
20220321,0914,2500,2505,2495,2495,133395
20220321,0915,2500,2500,2495,2495,1063678
20220321,0916,2495,2500,2490,2500,672631
20220321,0917,2500,2505,2495,2500,1107405
20220321,0918,2500,2505,2495,2495,896605
20220321,0919,2500,2500,2495,2500,459033
20220321,0920,2500,2500,2495,2500,23189
20220321,0921,2500,2500,2495,2495,840620
20220321,0922,2495,2510,2495,2510,2984482
20220321,0923,2510,2510,2500,2505,563290
20220321,0924,2505,2505,2500,2505,94164
20220321,0925,2500,2505,2500,2505,192371
20220321,0926,2505,2510,2500,2505,1101478
20220321,0927,2505,2510,2505,2505,195918
20220321,0928,2505,2510,2500,2505,273181
20220321,0929,2505,2510,2505,2510,53688
20220321,0930,2505,2505,2500,2505,393139
20220321,0931,2505,2510,2500,2510,273134
20220321,0932,2505,2505,2500,2500,111487
20220321,0933,2500,2505,2500,2500,46771
20220321,0934,2500,2505,2500,2505,19637
20220321,0935,2500,2505,2495,2500,2115023
20220321,0936,2500,2505,2495,2500,347660
20220321,0937,2500,2500,2495,2495,935084
20220321,0938,2495,2500,2490,2495,1611392
20220321,0939,2500,2500,2495,2500,959310
20220321,0940,2500,2500,2500,2500,80052
20220321,0941,2500,2500,2495,2500,169935
20220321,0942,2500,2505,2495,2500,116379
20220321,0943,2495,2500,2495,2500,52545
20220321,0944,2500,2505,2500,2505,160056
20220321,0945,2505,2505,2500,2500,7624
20220321,0946,2500,2505,2500,2505,6644
20220321,0947,2500,2500,2500,2500,6309
20220321,0948,2500,2500,2495,2495,193515
20220321,0949,2495,2505,2495,2505,98757
20220321,0950,2505,2505,2500,2500,43721
20220321,0951,2500,2505,2500,2505,4843
20220321,0952,2505,2505,2500,2505,10784
20220321,0953,2505,2505,2500,2500,315695
20220321,0954,2500,2505,2500,2500,75913
20220321,0955,2500,2500,2495,2500,51423
20220321,0956,2500,2500,2495,2500,35128
20220321,0957,2495,2500,2495,2495,22459
20220321,0958,2495,2500,2490,2495,753561
20220321,0959,2495,2495,2490,2495,146216
20220321,1000,2490,2495,2490,2495,19647
20220321,1001,2490,2495,2490,2490,28681
20220321,1002,2495,2495,2485,2490,1479217
20220321,1003,2490,2495,2490,2495,455240
20220321,1004,2495,2495,2490,2495,686114
20220321,1005,2490,2495,2490,2495,33994
20220321,1006,2495,2500,2495,2495,684383
20220321,1007,2495,2500,2490,2500,282383
20220321,1008,2500,2500,2495,2495,10634
20220321,1009,2495,2505,2495,2500,933445
20220321,1010,2500,2500,2495,2500,13508
20220321,1011,2500,2500,2495,2500,4789
20220321,1012,2495,2505,2495,2505,355222
20220321,1013,2500,2505,2500,2500,286310
20220321,1014,2500,2500,2500,2500,1314419
20220321,1015,2500,2505,2500,2505,145311
20220321,1016,2505,2505,2505,2505,20059
20220321,1017,2500,2505,2500,2500,4822
20220321,1018,2505,2505,2500,2505,2094946
20220321,1019,2505,2505,2500,2500,11350
20220321,1020,2505,2505,2500,2505,8361
20220321,1021,2505,2505,2500,2505,669809
20220321,1022,2505,2510,2505,2510,61888
20220321,1023,2510,2515,2505,2510,2571758
20220321,1024,2510,2510,2505,2505,81113
20220321,1025,2510,2510,2505,2505,37350
20220321,1026,2510,2510,2505,2505,263547
20220321,1027,2510,2515,2505,2515,579854
20220321,1028,2515,2515,2505,2510,735355
20220321,1029,2510,2510,2505,2505,19453
20220321,1030,2505,2510,2505,2510,28093
20220321,1031,2505,2515,2505,2510,515684
20220321,1032,2510,2515,2510,2515,246005
20220321,1033,2510,2515,2505,2505,294667
20220321,1034,2510,2515,2510,2515,194249
20220321,1035,2515,2515,2510,2510,10870
20220321,1036,2510,2515,2510,2510,14379
20220321,1037,2515,2515,2510,2510,44544
20220321,1038,2510,2515,2510,2510,839125
20220321,1039,2510,2510,2505,2510,177659
20220321,1040,2510,2510,2505,2510,146923
20220321,1041,2510,2515,2510,2510,262987
20220321,1042,2510,2515,2510,2510,18564
20220321,1043,2510,2515,2510,2515,35800
20220321,1044,2515,2515,2510,2510,9685
20220321,1045,2515,2515,2510,2510,13498
20220321,1046,2510,2515,2510,2510,39202
20220321,1047,2510,2520,2510,2515,2059501
20220321,1048,2520,2520,2510,2515,1080184
20220321,1049,2515,2520,2510,2515,662183
20220321,1050,2510,2515,2510,2515,678462
20220321,1051,2515,2515,2510,2515,19118
20220321,1052,2515,2520,2515,2520,677091
20220321,1053,2520,2520,2515,2515,108304
20220321,1054,2515,2520,2515,2515,605733
20220321,1055,2515,2515,2510,2510,71805
20220321,1056,2515,2515,2515,2515,316510
20220321,1057,2515,2515,2510,2515,233509
20220321,1058,2515,2520,2510,2510,478720
20220321,1059,2515,2520,2510,2515,51871
20220321,1100,2520,2520,2515,2520,38252
20220321,1101,2520,2520,2515,2520,15280
20220321,1102,2520,2520,2510,2515,114019
20220321,1103,2515,2520,2515,2515,139936
20220321,1104,2515,2515,2510,2515,210172
20220321,1105,2510,2515,2510,2510,9739
20220321,1106,2510,2515,2510,2510,13995
20220321,1107,2515,2515,2510,2515,8943
20220321,1108,2515,2520,2515,2515,645757
20220321,1109,2515,2515,2510,2510,44158
20220321,1110,2515,2515,2510,2515,15358
20220321,1111,2515,2515,2510,2515,20928
20220321,1112,2515,2515,2510,2515,18132
20220321,1113,2515,2515,2510,2510,1847
20220321,1114,2510,2515,2510,2510,1852007
20220321,1115,2510,2510,2510,2510,75637
20220321,1116,2510,2515,2505,2510,491181
20220321,1117,2510,2515,2505,2510,81379
20220321,1118,2510,2515,2510,2510,401883
20220321,1119,2510,2515,2510,2510,11208
20220321,1120,2515,2515,2510,2510,38632
20220321,1121,2510,2515,2510,2510,208832
20220321,1122,2515,2515,2510,2515,33055
20220321,1123,2510,2515,2510,2515,1230592
20220321,1124,2515,2515,2515,2515,143832
20220321,1125,2515,2515,2510,2515,1932
20220321,1126,2515,2515,2510,2515,1477
20220321,1127,2515,2515,2510,2510,1705
20220321,1128,2510,2515,2510,2510,604
20220321,1129,2515,2515,2510,2510,17430
20220321,1130,2510,2515,2510,2510,17046
20220321,1131,2510,2515,2510,2510,3478
20220321,1132,2510,2515,2510,2515,14746
20220321,1133,2515,2515,2510,2515,58138
20220321,1134,2515,2515,2510,2510,8833
20220321,1135,2510,2515,2510,2510,15147
20220321,1136,2515,2515,2515,2515,1765
20220321,1137,2515,2515,2510,2510,900
20220321,1138,2515,2515,2510,2510,799
20220321,1139,2510,2515,2510,2510,26073
20220321,1140,2510,2515,2510,2510,112392
20220321,1141,2515,2515,2510,2510,5493
20220321,1142,2510,2515,2510,2515,6864
20220321,1143,2515,2515,2510,2515,1724
20220321,1144,2515,2515,2510,2510,21003
20220321,1145,2510,2515,2510,2510,6900
20220321,1146,2510,2515,2510,2510,61020
20220321,1147,2510,2515,2510,2510,14845
20220321,1148,2510,2510,2505,2505,851068
20220321,1149,2505,2515,2505,2510,417180
20220321,1150,2510,2515,2510,2510,47506
20220321,1151,2510,2515,2510,2510,6236
20220321,1152,2510,2510,2510,2510,1032
20220321,1153,2510,2515,2510,2510,1631
20220321,1154,2510,2515,2510,2515,1829
20220321,1155,2515,2515,2510,2510,10978
20220321,1156,2515,2515,2510,2510,1262
20220321,1157,2510,2510,2510,2510,3019
20220321,1158,2510,2515,2510,2515,6445
20220321,1159,2510,2515,2510,2510,23280
20220321,1200,2510,2510,2510,2510,16082
20220321,1201,2510,2515,2510,2510,5463
20220321,1202,2515,2515,2515,2515,259422
20220321,1203,2515,2520,2515,2520,1208840
20220321,1204,2520,2520,2515,2515,57385
20220321,1205,2515,2520,2515,2520,47765
20220321,1206,2520,2520,2515,2520,173089
20220321,1207,2520,2520,2515,2520,15174
20220321,1208,2520,2520,2515,2515,18512
20220321,1209,2515,2520,2515,2515,1097
20220321,1210,2515,2520,2515,2515,6460
20220321,1211,2520,2520,2515,2520,11996
20220321,1212,2520,2520,2515,2520,5942
20220321,1213,2515,2520,2515,2520,6007
20220321,1214,2520,2520,2520,2520,1080
20220321,1215,2520,2520,2515,2520,5937
20220321,1216,2520,2520,2515,2520,4952
20220321,1217,2520,2520,2515,2515,31930
20220321,1218,2515,2520,2515,2520,15799
20220321,1219,2520,2520,2515,2515,2633
20220321,1220,2520,2525,2515,2520,2082257
20220321,1221,2520,2525,2520,2520,363501
20220321,1222,2520,2520,2515,2520,64786
20220321,1223,2515,2520,2515,2515,4268
20220321,1224,2515,2520,2515,2515,15212
20220321,1225,2515,2520,2515,2515,5185
20220321,1226,2515,2520,2515,2515,24752
20220321,1227,2520,2520,2515,2515,8616
20220321,1228,2515,2515,2515,2515,1800
20220321,1229,2515,2520,2515,2515,97408
20220321,1230,2515,2520,2515,2515,6983
20220321,1231,2515,2520,2515,2515,10271
20220321,1232,2520,2525,2515,2525,408825
20220321,1233,2525,2525,2520,2520,278173
20220321,1234,2525,2525,2520,2520,317558
20220321,1235,2520,2520,2515,2515,208187
20220321,1236,2515,2520,2515,2515,5314
20220321,1237,2515,2520,2515,2520,210033
20220321,1238,2520,2525,2520,2520,42728
20220321,1239,2520,2520,2515,2515,20347
20220321,1240,2515,2515,2515,2515,25
20220321,1241,2520,2520,2515,2520,4584
20220321,1242,2520,2520,2515,2520,868
20220321,1243,2520,2520,2515,2515,4707
20220321,1244,2520,2520,2515,2515,11760
20220321,1245,2515,2520,2515,2515,1156379
20220321,1246,2515,2515,2510,2515,148452
20220321,1247,2515,2520,2510,2520,175514
20220321,1248,2520,2520,2510,2510,88699
20220321,1249,2515,2515,2515,2515,44970
20220321,1250,2515,2515,2515,2515,37660
20220321,1251,2515,2520,2515,2520,113171
20220321,1252,2520,2520,2515,2515,16573
20220321,1253,2520,2520,2515,2520,2193
20220321,1254,2520,2520,2515,2515,962
20220321,1255,2520,2520,2515,2515,22673
20220321,1256,2520,2520,2515,2515,54214
20220321,1257,2520,2520,2515,2520,5723
20220321,1258,2515,2520,2515,2515,230203
20220321,1259,2515,2515,2510,2515,30141
20220321,1300,2515,2515,2515,2515,77774
20220321,1301,2510,2515,2510,2515,11493
20220321,1302,2515,2515,2515,2515,64241
20220321,1303,2515,2520,2515,2520,26310
20220321,1304,2515,2520,2515,2520,2952
20220321,1305,2515,2520,2515,2520,6862
20220321,1306,2520,2520,2515,2520,3072
20220321,1307,2515,2520,2515,2520,7830
20220321,1308,2520,2520,2515,2520,66233
20220321,1309,2520,2520,2515,2520,11444
20220321,1310,2520,2520,2520,2520,1154192
20220321,1311,2520,2520,2515,2515,12316
20220321,1312,2520,2520,2515,2520,7985
20220321,1313,2520,2520,2520,2520,54793
20220321,1314,2515,2525,2515,2520,55474
20220321,1315,2520,2525,2520,2520,105710
20220321,1316,2525,2525,2515,2520,346575
20220321,1317,2520,2520,2515,2515,9127
20220321,1318,2520,2520,2520,2520,72782
20220321,1319,2520,2525,2520,2525,5814
20220321,1320,2525,2525,2520,2520,74016
20220321,1321,2520,2520,2515,2520,9988
20220321,1322,2515,2520,2515,2520,9769
20220321,1323,2515,2520,2515,2515,159
20220321,1324,2515,2520,2515,2520,1386
20220321,1325,2520,2520,2515,2520,10173
20220321,1326,2520,2520,2515,2520,8981
20220321,1327,2520,2520,2515,2520,2245
20220321,1328,2520,2520,2515,2520,3305
20220321,1329,2520,2520,2515,2520,20168
20220321,1330,2520,2520,2515,2520,9647
20220321,1331,2515,2520,2515,2520,1579
20220321,1332,2520,2520,2515,2520,7530
20220321,1333,2515,2520,2515,2520,93496
20220321,1334,2520,2520,2515,2520,9387
20220321,1335,2520,2520,2515,2515,3025
20220321,1336,2520,2520,2515,2515,3028
20220321,1337,2515,2520,2515,2515,4948
20220321,1338,2515,2520,2515,2520,2724
20220321,1339,2520,2520,2520,2520,52831
20220321,1340,2520,2520,2515,2515,3435
20220321,1341,2515,2520,2515,2515,20665
20220321,1342,2520,2520,2515,2515,81
20220321,1343,2520,2520,2520,2520,364464
20220321,1344,2520,2520,2520,2520,14223
20220321,1345,2520,2520,2520,2520,1315
20220321,1346,2520,2520,2515,2515,12058
20220321,1347,2515,2520,2515,2520,14049
20220321,1348,2520,2520,2515,2515,2632
20220321,1349,2515,2520,2515,2520,6855
20220321,1350,2520,2520,2515,2520,10227
20220321,1351,2520,2520,2515,2515,8322
20220321,1352,2520,2520,2515,2520,3029
20220321,1353,2520,2520,2520,2520,1070
20220321,1354,2520,2520,2515,2520,4314
20220321,1355,2515,2525,2515,2520,589000
20220321,1356,2525,2525,2520,2520,194810
20220321,1357,2520,2520,2520,2520,4696
20220321,1358,2520,2520,2520,2520,109881
20220321,1359,2520,2520,2515,2520,7598
20220321,1400,2520,2520,2515,2515,5817
20220321,1401,2520,2520,2515,2515,71615
20220321,1402,2515,2520,2515,2515,6390
20220321,1403,2520,2525,2520,2520,490843
20220321,1404,2525,2525,2520,2520,6745
20220321,1405,2520,2525,2520,2525,8644
20220321,1406,2525,2525,2520,2525,60670
20220321,1407,2520,2525,2520,2525,67898
20220321,1408,2525,2525,2520,2525,145830
20220321,1409,2525,2530,2525,2530,1126473
20220321,1410,2530,2530,2525,2525,187487
20220321,1411,2525,2530,2520,2525,491664
20220321,1412,2530,2530,2520,2530,161255
20220321,1413,2530,2530,2525,2525,45819
20220321,1414,2525,2530,2525,2530,43337
20220321,1415,2530,2535,2525,2535,1107632
20220321,1416,2535,2535,2530,2535,1047733
20220321,1417,2535,2540,2530,2535,2108290
20220321,1418,2535,2540,2530,2540,186003
20220321,1419,2535,2535,2530,2535,566919
20220321,1420,2535,2540,2530,2540,760700
20220321,1421,2540,2540,2535,2535,519845
20220321,1422,2535,2535,2530,2535,314517
20220321,1423,2535,2540,2530,2540,164815
20220321,1424,2540,2540,2535,2535,205362
20220321,1425,2535,2535,2535,2535,92015
20220321,1426,2530,2535,2530,2530,55713
20220321,1427,2530,2535,2530,2530,33623
20220321,1428,2530,2535,2530,2535,22882
20220321,1429,2535,2535,2530,2535,64917
20220321,1430,2530,2535,2530,2530,17903
20220321,1431,2530,2535,2530,2530,1117205
20220321,1432,2530,2535,2530,2535,7154
20220321,1433,2535,2535,2530,2530,69817
20220321,1434,2530,2535,2530,2535,23951
20220321,1435,2535,2535,2530,2535,178351
20220321,1436,2535,2535,2530,2535,62081
20220321,1437,2535,2540,2530,2535,587956
20220321,1438,2535,2540,2530,2535,361401
20220321,1439,2535,2535,2530,2535,142572
20220321,1440,2535,2540,2535,2540,37860
20220321,1441,2540,2540,2535,2540,59214
20220321,1442,2540,2540,2535,2540,64809
20220321,1443,2540,2540,2535,2540,39083
20220321,1444,2540,2540,2535,2540,564353
20220321,1445,2540,2540,2535,2535,284773
20220321,1446,2540,2540,2535,2540,11607
20220321,1447,2535,2540,2535,2535,178847
20220321,1448,2540,2540,2535,2540,53673
20220321,1449,2540,2540,2535,2540,75038
20220321,1450,2540,2545,2535,2545,992193
20220321,1451,2545,2545,2535,2535,371109
20220321,1452,2535,2540,2535,2540,47652
20220321,1453,2540,2540,2535,2540,42212
20220321,1454,2540,2540,2535,2540,47645
20220321,1455,2540,2540,2535,2540,18073
20220321,1456,2540,2540,2535,2540,26067
20220321,1457,2540,2540,2535,2535,35514
20220321,1458,2535,2540,2535,2540,38882
20220321,1459,2540,2540,2535,2540,54044
20220321,1500,2540,2540,2535,2540,356453
20220321,1501,2540,2540,2535,2540,57920
20220321,1502,2535,2540,2535,2540,188562
20220321,1503,2540,2540,2530,2535,1089491
20220321,1504,2535,2540,2530,2535,574754
20220321,1505,2530,2540,2530,2535,265924
20220321,1506,2535,2535,2530,2535,5513
20220321,1507,2535,2535,2530,2530,17683
20220321,1508,2530,2540,2530,2535,482643
20220321,1509,2535,2535,2530,2535,90306
20220321,1510,2530,2540,2530,2535,1357190
20220321,1511,2535,2540,2535,2535,401056
20220321,1512,2535,2535,2530,2535,54970
20220321,1513,2535,2535,2530,2530,44245
20220321,1514,2535,2535,2530,2535,94033
20220321,1515,2530,2535,2530,2535,124362
20220321,1516,2530,2535,2530,2535,56936
20220321,1517,2535,2535,2530,2530,41002
20220321,1518,2535,2535,2530,2530,78811
20220321,1519,2530,2535,2530,2535,92376
20220321,1520,2535,2535,2530,2530,376563
20220321,1530,2535,2535,2535,2535,3694967