날짜,시간,시가,고가,저가,종가,거래량
20220323,0901,2460,2465,2450,2455,5867747
20220323,0902,2455,2460,2445,2455,3672177
20220323,0903,2450,2455,2445,2450,3004053
20220323,0904,2450,2455,2445,2450,2419294
20220323,0905,2450,2450,2445,2450,908012
20220323,0906,2450,2450,2440,2445,4696240
20220323,0907,2445,2445,2435,2440,4226382
20220323,0908,2440,2440,2435,2435,634322
20220323,0909,2435,2440,2435,2440,373545
20220323,0910,2440,2440,2435,2440,777384
20220323,0911,2440,2445,2435,2440,1503172
20220323,0912,2440,2445,2435,2440,2538060
20220323,0913,2440,2445,2440,2445,1436469
20220323,0914,2440,2445,2435,2440,815551
20220323,0915,2440,2440,2430,2435,4249432
20220323,0916,2435,2435,2430,2435,969850
20220323,0917,2430,2435,2430,2435,1225220
20220323,0918,2435,2435,2430,2435,674008
20220323,0919,2430,2435,2430,2435,255134
20220323,0920,2435,2435,2430,2430,152897
20220323,0921,2435,2435,2430,2435,2502568
20220323,0922,2435,2435,2430,2435,506808
20220323,0923,2435,2435,2430,2435,277085
20220323,0924,2435,2435,2430,2430,761891
20220323,0925,2435,2435,2430,2435,103103
20220323,0926,2435,2435,2430,2435,154547
20220323,0927,2435,2435,2425,2425,4050568
20220323,0928,2430,2430,2425,2425,181217
20220323,0929,2430,2430,2425,2430,304940
20220323,0930,2425,2430,2425,2430,116887
20220323,0931,2430,2430,2425,2430,2571008
20220323,0932,2430,2435,2425,2435,697688
20220323,0933,2435,2435,2430,2435,50483
20220323,0934,2435,2435,2430,2435,95946
20220323,0935,2435,2435,2430,2435,106873
20220323,0936,2435,2435,2430,2435,135048
20220323,0937,2435,2435,2430,2430,240122
20220323,0938,2435,2435,2430,2435,31832
20220323,0939,2435,2435,2430,2435,424981
20220323,0940,2435,2440,2430,2440,1667605
20220323,0941,2440,2440,2435,2435,60990
20220323,0942,2440,2440,2435,2440,24123
20220323,0943,2440,2445,2435,2445,2609814
20220323,0944,2445,2445,2435,2440,437781
20220323,0945,2440,2445,2435,2440,470574
20220323,0946,2445,2445,2440,2440,50125
20220323,0947,2440,2445,2440,2440,2617889
20220323,0948,2440,2445,2435,2440,193988
20220323,0949,2440,2440,2435,2440,212185
20220323,0950,2440,2440,2435,2440,41745
20220323,0951,2440,2440,2435,2435,48006
20220323,0952,2435,2445,2435,2445,552068
20220323,0953,2445,2445,2440,2445,468864
20220323,0954,2445,2450,2440,2450,1272685
20220323,0955,2450,2450,2445,2445,46938
20220323,0956,2450,2450,2445,2450,184188
20220323,0957,2445,2450,2445,2445,296434
20220323,0958,2445,2450,2445,2445,62705
20220323,0959,2445,2450,2445,2450,23440
20220323,1000,2445,2455,2445,2450,1738209
20220323,1001,2450,2455,2450,2450,849454
20220323,1002,2450,2450,2445,2450,180066
20220323,1003,2450,2450,2445,2445,370988
20220323,1004,2450,2450,2440,2445,830608
20220323,1005,2450,2450,2440,2445,441245
20220323,1006,2440,2445,2440,2445,79380
20220323,1007,2445,2445,2440,2440,72864
20220323,1008,2440,2445,2440,2440,201299
20220323,1009,2445,2445,2440,2440,9755
20220323,1010,2445,2445,2440,2445,527552
20220323,1011,2445,2450,2445,2445,14070
20220323,1012,2450,2450,2445,2450,38946
20220323,1013,2450,2450,2445,2445,25930
20220323,1014,2445,2450,2445,2445,55345
20220323,1015,2445,2450,2445,2450,1116376
20220323,1016,2455,2460,2450,2460,968897
20220323,1017,2460,2460,2455,2460,2360981
20220323,1018,2460,2460,2455,2455,60833
20220323,1019,2455,2460,2455,2455,86433
20220323,1020,2455,2460,2450,2450,365806
20220323,1021,2455,2455,2450,2455,72807
20220323,1022,2455,2460,2450,2450,536678
20220323,1023,2455,2460,2455,2455,258738
20220323,1024,2455,2460,2455,2455,25110
20220323,1025,2455,2460,2455,2460,106414
20220323,1026,2460,2460,2455,2460,250863
20220323,1027,2460,2460,2455,2455,51773
20220323,1028,2455,2460,2450,2455,837058
20220323,1029,2455,2460,2455,2455,39608
20220323,1030,2455,2460,2455,2460,12595
20220323,1031,2460,2460,2450,2455,343181
20220323,1032,2460,2460,2450,2455,221765
20220323,1033,2455,2460,2450,2455,286463
20220323,1034,2455,2455,2450,2450,30317
20220323,1035,2455,2455,2450,2450,35790
20220323,1036,2455,2455,2450,2455,184376
20220323,1037,2455,2460,2450,2460,24853
20220323,1038,2460,2460,2455,2455,7298
20220323,1039,2460,2460,2455,2460,16131
20220323,1040,2455,2460,2455,2455,81135
20220323,1041,2460,2460,2455,2455,51352
20220323,1042,2460,2460,2455,2460,11927
20220323,1043,2460,2460,2455,2455,598907
20220323,1044,2455,2460,2450,2450,437787
20220323,1045,2450,2455,2450,2455,35245
20220323,1046,2455,2455,2450,2455,14691
20220323,1047,2450,2455,2450,2450,10979
20220323,1048,2455,2460,2450,2455,506713
20220323,1049,2455,2460,2455,2455,293897
20220323,1050,2450,2460,2450,2460,51718
20220323,1051,2460,2460,2450,2455,46892
20220323,1052,2455,2460,2455,2455,125073
20220323,1053,2455,2455,2450,2450,108636
20220323,1054,2455,2455,2450,2455,3323
20220323,1055,2455,2455,2450,2455,15044
20220323,1056,2455,2455,2445,2455,1154345
20220323,1057,2450,2455,2450,2450,138383
20220323,1058,2450,2450,2445,2445,121251
20220323,1059,2450,2455,2445,2450,203231
20220323,1100,2450,2450,2445,2445,177354
20220323,1101,2450,2455,2445,2450,228161
20220323,1102,2450,2450,2445,2445,4467
20220323,1103,2445,2450,2445,2450,213689
20220323,1104,2450,2455,2450,2455,40301
20220323,1105,2450,2455,2450,2455,3449
20220323,1106,2455,2455,2450,2455,361678
20220323,1107,2455,2455,2450,2455,207572
20220323,1108,2455,2455,2450,2455,12452
20220323,1109,2455,2455,2450,2455,9883
20220323,1110,2450,2460,2450,2460,299643
20220323,1111,2460,2460,2455,2460,1114
20220323,1112,2460,2460,2455,2455,2005
20220323,1113,2460,2460,2455,2455,4066
20220323,1114,2460,2460,2455,2455,25223
20220323,1115,2455,2460,2455,2460,33477
20220323,1116,2460,2460,2450,2455,609756
20220323,1117,2455,2455,2450,2450,20381
20220323,1118,2450,2455,2450,2450,73324
20220323,1119,2450,2455,2450,2450,1324
20220323,1120,2450,2455,2450,2455,3836
20220323,1121,2455,2455,2450,2450,908714
20220323,1122,2450,2455,2450,2450,348058
20220323,1123,2450,2450,2450,2450,3971
20220323,1124,2450,2455,2450,2455,2901
20220323,1125,2455,2455,2450,2455,4670
20220323,1126,2455,2455,2450,2455,118517
20220323,1127,2455,2455,2450,2455,1377
20220323,1128,2455,2455,2450,2455,20823
20220323,1129,2455,2455,2450,2455,22847
20220323,1130,2455,2460,2450,2460,522459
20220323,1131,2455,2455,2455,2455,77572
20220323,1132,2455,2455,2450,2455,109016
20220323,1133,2455,2455,2450,2450,19508
20220323,1134,2455,2455,2450,2450,10799
20220323,1135,2455,2455,2450,2455,3315
20220323,1136,2455,2455,2450,2455,15286
20220323,1137,2455,2455,2450,2455,2263
20220323,1138,2455,2455,2450,2455,190065
20220323,1139,2455,2455,2455,2455,335445
20220323,1140,2455,2460,2455,2455,28548
20220323,1141,2460,2460,2455,2460,100899
20220323,1142,2460,2460,2455,2460,2739
20220323,1143,2455,2460,2455,2455,79567
20220323,1144,2455,2455,2450,2455,11069
20220323,1145,2455,2455,2450,2455,6103
20220323,1146,2455,2455,2450,2450,18732
20220323,1147,2450,2455,2450,2455,5731
20220323,1148,2450,2455,2450,2450,4089
20220323,1149,2450,2455,2450,2450,2664
20220323,1150,2455,2455,2450,2455,5119
20220323,1151,2455,2455,2450,2455,155240
20220323,1152,2455,2455,2450,2455,918
20220323,1153,2455,2455,2450,2450,861
20220323,1154,2455,2460,2450,2455,152083
20220323,1155,2455,2460,2455,2455,52774
20220323,1156,2455,2460,2455,2460,42212
20220323,1157,2460,2460,2455,2455,8566
20220323,1158,2455,2460,2455,2455,4200
20220323,1159,2460,2460,2455,2455,16982
20220323,1200,2460,2460,2455,2460,10878
20220323,1201,2460,2460,2455,2455,2644
20220323,1202,2455,2460,2455,2455,437753
20220323,1203,2450,2455,2450,2455,60683
20220323,1204,2455,2460,2450,2455,83318
20220323,1205,2455,2455,2455,2455,13808
20220323,1206,2455,2460,2450,2455,14857
20220323,1207,2455,2460,2455,2455,1117
20220323,1208,2455,2460,2455,2455,2880
20220323,1209,2460,2465,2455,2460,2002271
20220323,1210,2460,2465,2460,2460,24184
20220323,1211,2460,2465,2460,2460,36049
20220323,1212,2465,2465,2460,2460,23721
20220323,1213,2465,2465,2460,2460,37743
20220323,1214,2465,2465,2460,2465,61725
20220323,1215,2460,2465,2460,2465,1069665
20220323,1216,2465,2470,2465,2470,73573
20220323,1217,2470,2470,2460,2465,472381
20220323,1218,2465,2465,2460,2465,123485
20220323,1219,2460,2465,2460,2465,178962
20220323,1220,2470,2470,2465,2470,27948
20220323,1221,2465,2470,2465,2465,7722
20220323,1222,2465,2475,2465,2470,1210951
20220323,1223,2470,2475,2465,2470,616308
20220323,1224,2470,2470,2465,2470,173587
20220323,1225,2470,2470,2465,2470,21510
20220323,1226,2470,2470,2460,2465,666846
20220323,1227,2465,2470,2465,2470,45387
20220323,1228,2470,2470,2465,2470,11923
20220323,1229,2470,2470,2465,2470,132162
20220323,1230,2470,2470,2465,2470,49719
20220323,1231,2470,2470,2465,2470,16930
20220323,1232,2470,2470,2465,2470,291630
20220323,1233,2470,2470,2465,2470,3701
20220323,1234,2470,2470,2460,2465,159931
20220323,1235,2465,2470,2465,2470,27795
20220323,1236,2470,2470,2465,2470,70749
20220323,1237,2470,2470,2465,2470,21315
20220323,1238,2465,2470,2460,2470,212747
20220323,1239,2465,2470,2465,2470,32503
20220323,1240,2465,2470,2465,2470,15993
20220323,1241,2470,2470,2465,2465,3523
20220323,1242,2470,2470,2465,2470,470424
20220323,1243,2470,2470,2465,2470,43990
20220323,1244,2470,2475,2465,2470,729496
20220323,1245,2475,2475,2465,2470,374018
20220323,1246,2470,2470,2465,2470,135435
20220323,1247,2470,2470,2465,2470,12264
20220323,1248,2470,2470,2465,2470,18104
20220323,1249,2470,2470,2465,2465,33366
20220323,1250,2465,2470,2465,2465,4991
20220323,1251,2465,2470,2465,2470,11555
20220323,1252,2470,2470,2465,2465,13958
20220323,1253,2470,2470,2465,2465,3413
20220323,1254,2465,2470,2465,2465,15085
20220323,1255,2465,2470,2465,2470,12893
20220323,1256,2470,2470,2465,2470,18764
20220323,1257,2470,2470,2465,2470,17021
20220323,1258,2470,2470,2465,2465,5630
20220323,1259,2465,2470,2465,2465,28846
20220323,1300,2470,2470,2465,2470,2621
20220323,1301,2470,2470,2465,2470,34975
20220323,1302,2470,2470,2470,2470,28296
20220323,1303,2470,2470,2465,2465,3694
20220323,1304,2465,2470,2465,2465,3944
20220323,1305,2465,2470,2465,2470,2170
20220323,1306,2470,2470,2465,2465,5909
20220323,1307,2465,2470,2465,2465,149044
20220323,1308,2465,2470,2460,2465,548344
20220323,1309,2465,2465,2465,2465,204299
20220323,1310,2470,2470,2465,2465,6522
20220323,1311,2465,2465,2460,2465,57013
20220323,1312,2465,2465,2460,2460,22537
20220323,1313,2465,2465,2460,2465,212824
20220323,1314,2465,2470,2465,2465,3922
20220323,1315,2465,2470,2465,2470,5577
20220323,1316,2470,2470,2465,2470,10391
20220323,1317,2470,2470,2465,2465,5841
20220323,1318,2470,2470,2465,2470,30440
20220323,1319,2470,2475,2465,2475,621046
20220323,1320,2475,2480,2470,2475,995224
20220323,1321,2470,2480,2470,2480,105373
20220323,1322,2475,2480,2470,2475,449854
20220323,1323,2475,2475,2470,2475,12571
20220323,1324,2470,2475,2470,2475,15428
20220323,1325,2475,2475,2470,2470,138909
20220323,1326,2470,2470,2470,2470,22560
20220323,1327,2470,2475,2470,2470,444535
20220323,1328,2470,2475,2465,2470,70417
20220323,1329,2470,2475,2470,2470,158788
20220323,1330,2470,2470,2465,2470,86231
20220323,1331,2470,2470,2465,2470,5354
20220323,1332,2470,2470,2465,2470,9419
20220323,1333,2465,2470,2465,2470,22247
20220323,1334,2470,2475,2465,2475,138777
20220323,1335,2475,2475,2470,2470,98195
20220323,1336,2470,2475,2470,2475,3504
20220323,1337,2475,2475,2470,2470,1490
20220323,1338,2475,2475,2470,2475,13193
20220323,1339,2470,2475,2470,2475,10579
20220323,1340,2475,2475,2465,2465,182314
20220323,1341,2470,2470,2470,2470,26061
20220323,1342,2470,2470,2465,2470,64007
20220323,1343,2465,2470,2465,2470,18805
20220323,1344,2470,2470,2465,2470,3129
20220323,1345,2465,2470,2465,2465,20105
20220323,1346,2465,2470,2465,2465,5524
20220323,1347,2465,2470,2465,2470,875
20220323,1348,2465,2470,2465,2470,3351
20220323,1349,2465,2470,2460,2460,958027
20220323,1350,2465,2465,2460,2465,69154
20220323,1351,2465,2470,2465,2465,40468
20220323,1352,2465,2470,2465,2465,158475
20220323,1353,2470,2470,2460,2465,30477
20220323,1354,2465,2465,2460,2465,75607
20220323,1355,2465,2465,2460,2465,924
20220323,1356,2465,2465,2460,2465,88209
20220323,1357,2465,2465,2460,2465,95959
20220323,1358,2460,2465,2455,2460,1220056
20220323,1359,2465,2465,2455,2455,101427
20220323,1400,2455,2460,2455,2460,190304
20220323,1401,2460,2465,2460,2460,117607
20220323,1402,2460,2460,2455,2460,31763
20220323,1403,2460,2465,2460,2460,137888
20220323,1404,2460,2465,2455,2460,162493
20220323,1405,2460,2465,2460,2460,19784
20220323,1406,2465,2465,2460,2465,17713
20220323,1407,2465,2465,2460,2465,62704
20220323,1408,2465,2465,2460,2460,21497
20220323,1409,2465,2465,2460,2465,1432
20220323,1410,2465,2465,2460,2465,3577
20220323,1411,2465,2465,2460,2465,4102
20220323,1412,2460,2465,2460,2465,7475
20220323,1413,2465,2465,2460,2465,1584
20220323,1414,2465,2465,2460,2465,10196
20220323,1415,2465,2465,2460,2465,28572
20220323,1416,2460,2460,2455,2455,502762
20220323,1417,2460,2465,2460,2460,126714
20220323,1418,2460,2460,2455,2455,100648
20220323,1419,2455,2460,2455,2455,33094
20220323,1420,2460,2460,2455,2460,1512
20220323,1421,2460,2460,2455,2460,161308
20220323,1422,2460,2460,2460,2460,1271
20220323,1423,2460,2460,2455,2455,49610
20220323,1424,2460,2460,2455,2455,1299055
20220323,1425,2455,2455,2450,2450,81502
20220323,1426,2455,2455,2450,2455,24846
20220323,1427,2455,2455,2450,2455,11340
20220323,1428,2450,2455,2450,2455,39121
20220323,1429,2455,2455,2450,2455,14815
20220323,1430,2455,2455,2450,2455,9553
20220323,1431,2455,2455,2450,2450,14298
20220323,1432,2450,2460,2450,2460,458055
20220323,1433,2460,2460,2450,2455,104499
20220323,1434,2460,2460,2450,2460,1134804
20220323,1435,2460,2460,2455,2460,7614
20220323,1436,2460,2460,2455,2460,87111
20220323,1437,2455,2460,2455,2460,51203
20220323,1438,2460,2460,2455,2460,338212
20220323,1439,2460,2460,2455,2460,6558
20220323,1440,2455,2460,2455,2460,52620
20220323,1441,2460,2460,2455,2460,3719
20220323,1442,2460,2460,2455,2460,26195
20220323,1443,2455,2460,2455,2460,13793
20220323,1444,2455,2460,2455,2455,578979
20220323,1445,2455,2460,2455,2455,111926
20220323,1446,2455,2455,2450,2455,13441
20220323,1447,2450,2455,2450,2455,21613
20220323,1448,2455,2455,2450,2455,7508
20220323,1449,2455,2455,2450,2455,28457
20220323,1450,2455,2455,2450,2455,61094
20220323,1451,2455,2455,2450,2455,24240
20220323,1452,2455,2455,2450,2455,28655
20220323,1453,2455,2455,2450,2455,9640
20220323,1454,2455,2455,2450,2455,684673
20220323,1455,2455,2455,2445,2450,1149695
20220323,1456,2450,2455,2450,2450,8641
20220323,1457,2455,2455,2450,2455,178192
20220323,1458,2450,2455,2445,2450,374594
20220323,1459,2450,2455,2445,2450,302663
20220323,1500,2450,2455,2450,2455,46695
20220323,1501,2450,2455,2450,2450,546497
20220323,1502,2450,2450,2445,2450,60106
20220323,1503,2450,2455,2445,2450,364992
20220323,1504,2450,2455,2445,2450,337719
20220323,1505,2450,2455,2450,2455,52433
20220323,1506,2455,2455,2450,2450,30224
20220323,1507,2455,2455,2450,2450,115311
20220323,1508,2450,2450,2445,2450,628446
20220323,1509,2450,2455,2445,2450,336109
20220323,1510,2450,2450,2445,2450,83252
20220323,1511,2450,2450,2445,2450,82032
20220323,1512,2450,2450,2445,2450,17428
20220323,1513,2450,2450,2445,2450,26775
20220323,1514,2445,2450,2445,2450,78835
20220323,1515,2445,2450,2445,2445,129795
20220323,1516,2445,2450,2445,2450,159000
20220323,1517,2450,2450,2445,2450,137507
20220323,1518,2450,2450,2445,2450,120352
20220323,1519,2450,2450,2445,2450,250341
20220323,1520,2450,2450,2445,2450,192342
20220323,1530,2450,2450,2450,2450,1745707