날짜,시간,시가,고가,저가,종가,거래량
20220325,0901,2455,2465,2455,2460,6832281
20220325,0902,2460,2465,2460,2465,239280
20220325,0903,2465,2470,2460,2470,841104
20220325,0904,2470,2475,2465,2475,1977218
20220325,0905,2475,2475,2470,2475,791644
20220325,0906,2470,2475,2470,2475,80720
20220325,0907,2475,2480,2470,2480,1306029
20220325,0908,2480,2480,2475,2475,295234
20220325,0909,2475,2485,2475,2480,2730891
20220325,0910,2480,2480,2475,2480,484604
20220325,0911,2480,2485,2480,2485,324529
20220325,0912,2480,2485,2480,2485,525837
20220325,0913,2480,2485,2475,2475,951330
20220325,0914,2480,2485,2480,2480,481860
20220325,0915,2485,2490,2480,2485,2546691
20220325,0916,2485,2490,2485,2485,126660
20220325,0917,2490,2490,2485,2485,270291
20220325,0918,2485,2495,2485,2490,1485228
20220325,0919,2495,2495,2485,2485,713694
20220325,0920,2490,2490,2485,2485,242518
20220325,0921,2485,2490,2485,2485,61162
20220325,0922,2485,2490,2485,2485,342860
20220325,0923,2485,2490,2485,2490,64244
20220325,0924,2485,2490,2485,2485,202439
20220325,0925,2485,2495,2485,2495,1459202
20220325,0926,2495,2495,2485,2490,1591867
20220325,0927,2485,2490,2485,2490,25094
20220325,0928,2490,2490,2485,2490,16569
20220325,0929,2485,2490,2485,2490,56257
20220325,0930,2490,2490,2485,2485,103146
20220325,0931,2490,2490,2480,2485,1290146
20220325,0932,2485,2490,2480,2490,1909292
20220325,0933,2490,2490,2485,2490,92709
20220325,0934,2485,2490,2485,2490,2027876
20220325,0935,2485,2490,2485,2490,78620
20220325,0936,2490,2490,2485,2490,44522
20220325,0937,2490,2495,2485,2490,540194
20220325,0938,2490,2495,2485,2490,98049
20220325,0939,2490,2490,2485,2490,22807
20220325,0940,2490,2495,2485,2490,155066
20220325,0941,2490,2495,2485,2490,79214
20220325,0942,2490,2490,2485,2490,244487
20220325,0943,2490,2490,2485,2490,24265
20220325,0944,2490,2490,2485,2490,7994
20220325,0945,2490,2495,2485,2495,203156
20220325,0946,2495,2495,2490,2495,191790
20220325,0947,2495,2495,2490,2495,21996
20220325,0948,2495,2495,2490,2495,58325
20220325,0949,2495,2500,2490,2495,2309620
20220325,0950,2500,2500,2495,2500,40198
20220325,0951,2500,2500,2495,2495,57999
20220325,0952,2495,2505,2495,2505,1567832
20220325,0953,2500,2505,2495,2505,491730
20220325,0954,2505,2505,2495,2500,126485
20220325,0955,2500,2505,2495,2500,189979
20220325,0956,2495,2500,2495,2495,83430
20220325,0957,2495,2500,2495,2500,40086
20220325,0958,2495,2500,2495,2495,42569
20220325,0959,2495,2500,2495,2500,52976
20220325,1000,2495,2500,2495,2500,39829
20220325,1001,2495,2500,2495,2500,96227
20220325,1002,2500,2500,2495,2495,19831
20220325,1003,2495,2500,2495,2500,22855
20220325,1004,2500,2500,2495,2500,134867
20220325,1005,2495,2500,2495,2500,15550
20220325,1006,2495,2500,2495,2500,18806
20220325,1007,2500,2500,2495,2500,2246010
20220325,1008,2500,2500,2490,2495,160253
20220325,1009,2495,2500,2495,2495,25461
20220325,1010,2495,2500,2490,2490,323084
20220325,1011,2495,2495,2490,2495,133364
20220325,1012,2495,2495,2490,2495,585961
20220325,1013,2490,2495,2490,2495,76001
20220325,1014,2495,2500,2495,2500,50736
20220325,1015,2500,2500,2490,2495,294692
20220325,1016,2495,2500,2490,2495,185510
20220325,1017,2495,2500,2490,2495,86440
20220325,1018,2495,2495,2495,2495,1194
20220325,1019,2495,2495,2490,2495,55487
20220325,1020,2490,2495,2490,2495,55331
20220325,1021,2495,2495,2490,2495,5530
20220325,1022,2490,2495,2490,2495,6045
20220325,1023,2495,2500,2490,2495,270889
20220325,1024,2495,2500,2495,2500,93373
20220325,1025,2495,2500,2495,2500,2697
20220325,1026,2495,2500,2495,2500,23604
20220325,1027,2500,2500,2495,2495,14740
20220325,1028,2495,2500,2490,2495,1970904
20220325,1029,2495,2500,2495,2495,52268
20220325,1030,2495,2500,2495,2495,4259
20220325,1031,2495,2500,2495,2495,149267
20220325,1032,2495,2495,2490,2495,33824
20220325,1033,2495,2500,2495,2495,39327
20220325,1034,2495,2495,2490,2495,3011
20220325,1035,2490,2500,2490,2495,191650
20220325,1036,2495,2495,2490,2495,2216
20220325,1037,2495,2495,2490,2490,4254
20220325,1038,2495,2495,2495,2495,3823
20220325,1039,2495,2495,2485,2490,952587
20220325,1040,2490,2495,2485,2490,217164
20220325,1041,2490,2495,2485,2490,931390
20220325,1042,2490,2495,2490,2490,934776
20220325,1043,2490,2490,2485,2490,5987
20220325,1044,2490,2490,2485,2490,4928
20220325,1045,2490,2490,2485,2485,97300
20220325,1046,2485,2490,2485,2485,187112
20220325,1047,2485,2485,2480,2485,1168545
20220325,1048,2485,2490,2485,2490,139261
20220325,1049,2490,2490,2485,2490,48236
20220325,1050,2485,2490,2480,2485,530614
20220325,1051,2485,2490,2480,2480,72151
20220325,1052,2480,2485,2480,2480,1039131
20220325,1053,2480,2480,2475,2480,449400
20220325,1054,2480,2480,2475,2480,74962
20220325,1055,2480,2480,2470,2475,1329669
20220325,1056,2475,2475,2470,2475,246422
20220325,1057,2475,2475,2470,2475,184560
20220325,1058,2475,2480,2470,2475,878765
20220325,1059,2475,2475,2470,2470,242352
20220325,1100,2475,2475,2470,2475,32848
20220325,1101,2475,2475,2470,2475,44281
20220325,1102,2475,2475,2470,2475,113112
20220325,1103,2475,2475,2470,2475,294220
20220325,1104,2475,2480,2470,2480,1035295
20220325,1105,2480,2480,2475,2475,58366
20220325,1106,2480,2480,2475,2480,85030
20220325,1107,2480,2480,2480,2480,11919
20220325,1108,2475,2480,2475,2480,17624
20220325,1109,2475,2480,2470,2480,651672
20220325,1110,2480,2480,2475,2480,9617
20220325,1111,2480,2480,2475,2480,76878
20220325,1112,2480,2480,2475,2475,35287
20220325,1113,2480,2480,2475,2480,25465
20220325,1114,2480,2485,2475,2480,786482
20220325,1115,2480,2485,2475,2480,230121
20220325,1116,2480,2485,2475,2480,36548
20220325,1117,2480,2485,2480,2480,25730
20220325,1118,2480,2480,2475,2480,148731
20220325,1119,2480,2480,2475,2480,7425
20220325,1120,2480,2480,2475,2480,15457
20220325,1121,2480,2485,2475,2485,153611
20220325,1122,2480,2485,2480,2480,222104
20220325,1123,2480,2485,2480,2485,42582
20220325,1124,2485,2485,2480,2485,13357
20220325,1125,2485,2485,2480,2485,21815
20220325,1126,2485,2490,2485,2490,908366
20220325,1127,2490,2490,2485,2485,129480
20220325,1128,2485,2490,2485,2490,7569
20220325,1129,2485,2490,2485,2485,19381
20220325,1130,2490,2490,2485,2485,75177
20220325,1131,2490,2490,2485,2490,5811
20220325,1132,2485,2490,2480,2485,141685
20220325,1133,2480,2490,2480,2490,13881
20220325,1134,2485,2490,2485,2490,13808
20220325,1135,2485,2490,2485,2485,3725
20220325,1136,2485,2490,2485,2490,31319
20220325,1137,2490,2490,2485,2490,52001
20220325,1138,2490,2490,2485,2490,38053
20220325,1139,2490,2490,2485,2490,2590
20220325,1140,2485,2490,2485,2485,210757
20220325,1141,2485,2490,2480,2485,77058
20220325,1142,2485,2485,2485,2485,75822
20220325,1143,2485,2490,2485,2485,229603
20220325,1144,2485,2490,2485,2490,12053
20220325,1145,2490,2490,2485,2485,35839
20220325,1146,2485,2485,2480,2485,9995
20220325,1147,2485,2485,2480,2480,5761
20220325,1148,2480,2485,2480,2485,10574
20220325,1149,2480,2485,2480,2480,19535
20220325,1150,2485,2485,2485,2485,134982
20220325,1151,2485,2485,2480,2480,26006
20220325,1152,2485,2485,2485,2485,5862
20220325,1153,2485,2490,2480,2485,396547
20220325,1154,2485,2490,2485,2485,180966
20220325,1155,2485,2490,2485,2490,46102
20220325,1156,2490,2490,2485,2485,4344
20220325,1157,2490,2490,2485,2485,98055
20220325,1158,2490,2490,2485,2485,2981
20220325,1159,2490,2490,2485,2485,5035
20220325,1200,2485,2490,2485,2485,18979
20220325,1201,2485,2490,2485,2490,11053
20220325,1202,2490,2490,2485,2485,2127
20220325,1203,2490,2490,2490,2490,30937
20220325,1204,2490,2495,2490,2495,1411804
20220325,1205,2495,2495,2485,2490,204458
20220325,1206,2490,2490,2485,2490,28688
20220325,1207,2485,2490,2485,2490,1476
20220325,1208,2490,2490,2485,2490,3401
20220325,1209,2490,2490,2490,2490,74896
20220325,1210,2490,2495,2485,2495,167180
20220325,1211,2495,2495,2490,2490,7885
20220325,1212,2495,2495,2490,2495,11390
20220325,1213,2495,2495,2490,2490,247731
20220325,1214,2490,2490,2485,2490,21026
20220325,1215,2490,2495,2485,2495,183553
20220325,1216,2495,2495,2490,2495,15671
20220325,1217,2495,2495,2490,2495,132480
20220325,1218,2495,2495,2485,2495,149126
20220325,1219,2495,2495,2490,2495,1366
20220325,1220,2495,2495,2490,2495,4284
20220325,1221,2495,2495,2490,2495,14980
20220325,1222,2495,2495,2490,2495,11731
20220325,1223,2495,2495,2490,2495,190601
20220325,1224,2495,2495,2495,2495,89353
20220325,1225,2495,2495,2490,2495,9246
20220325,1226,2495,2495,2490,2495,46189
20220325,1227,2490,2495,2490,2495,3910
20220325,1228,2495,2495,2490,2495,45317
20220325,1229,2495,2495,2490,2495,10745
20220325,1230,2495,2495,2490,2495,12980
20220325,1231,2495,2495,2490,2495,9566
20220325,1232,2495,2495,2490,2495,3036
20220325,1233,2495,2495,2490,2495,3151
20220325,1234,2495,2495,2490,2490,194506
20220325,1235,2490,2495,2490,2490,434384
20220325,1236,2490,2495,2490,2490,21122
20220325,1237,2495,2495,2490,2490,23131
20220325,1238,2495,2495,2490,2490,18163
20220325,1239,2490,2490,2490,2490,3977
20220325,1240,2490,2495,2490,2495,4522
20220325,1241,2495,2495,2490,2495,10179
20220325,1242,2495,2495,2490,2495,9319
20220325,1243,2495,2495,2490,2495,18628
20220325,1244,2495,2500,2490,2500,1449217
20220325,1245,2500,2500,2495,2500,12360
20220325,1246,2495,2500,2495,2500,6424
20220325,1247,2500,2500,2495,2495,185552
20220325,1248,2495,2500,2495,2500,17716
20220325,1249,2495,2500,2495,2495,16894
20220325,1250,2495,2500,2495,2495,127806
20220325,1251,2495,2495,2490,2495,30984
20220325,1252,2490,2495,2490,2495,2182
20220325,1253,2495,2495,2495,2495,15331
20220325,1254,2495,2495,2490,2490,7685
20220325,1255,2490,2495,2490,2495,770
20220325,1256,2495,2495,2495,2495,6873
20220325,1257,2495,2495,2490,2490,10541
20220325,1258,2495,2495,2490,2490,12600
20220325,1259,2490,2490,2490,2490,10143
20220325,1300,2490,2495,2490,2490,105524
20220325,1301,2490,2495,2485,2495,776312
20220325,1302,2490,2490,2490,2490,75809
20220325,1303,2490,2490,2485,2490,11463
20220325,1304,2490,2490,2485,2485,23206
20220325,1305,2485,2490,2485,2485,5501
20220325,1306,2485,2490,2485,2485,6022
20220325,1307,2490,2490,2485,2490,16306
20220325,1308,2485,2490,2485,2485,2876
20220325,1309,2485,2490,2485,2490,59493
20220325,1310,2490,2490,2485,2490,16648
20220325,1311,2490,2490,2485,2485,635
20220325,1312,2485,2490,2485,2485,818547
20220325,1313,2485,2490,2485,2485,2469776
20220325,1314,2485,2490,2485,2485,85601
20220325,1315,2485,2490,2485,2490,29524
20220325,1316,2490,2490,2485,2485,1984
20220325,1317,2485,2490,2485,2490,18644
20220325,1318,2490,2490,2485,2485,11445
20220325,1319,2490,2490,2485,2490,17427
20220325,1320,2490,2490,2485,2490,11958
20220325,1321,2490,2490,2485,2490,7944
20220325,1322,2490,2490,2485,2490,14639
20220325,1323,2490,2490,2490,2490,6016
20220325,1324,2485,2490,2485,2490,1919
20220325,1325,2490,2490,2485,2490,10707
20220325,1326,2490,2490,2485,2485,27506
20220325,1327,2490,2490,2485,2485,14050
20220325,1328,2485,2485,2485,2485,195598
20220325,1329,2485,2490,2485,2490,9182
20220325,1330,2490,2490,2485,2490,26382
20220325,1331,2490,2490,2490,2490,12207
20220325,1332,2490,2490,2485,2485,712284
20220325,1333,2485,2485,2485,2485,15021
20220325,1334,2485,2490,2485,2490,3867
20220325,1335,2490,2490,2485,2485,2555
20220325,1336,2490,2490,2485,2490,5609
20220325,1337,2490,2490,2485,2490,568
20220325,1338,2490,2490,2490,2490,220
20220325,1339,2485,2485,2485,2485,120332
20220325,1340,2485,2485,2485,2485,39756
20220325,1341,2485,2485,2485,2485,42130
20220325,1342,2480,2485,2480,2485,19870
20220325,1343,2485,2485,2485,2485,29227
20220325,1344,2485,2485,2480,2485,21263
20220325,1345,2485,2485,2480,2485,13162
20220325,1346,2480,2485,2480,2485,29116
20220325,1347,2485,2485,2480,2485,36649
20220325,1348,2485,2485,2480,2480,10503
20220325,1349,2485,2485,2480,2485,17107
20220325,1350,2485,2485,2480,2485,14048
20220325,1351,2480,2485,2480,2485,8778
20220325,1352,2485,2485,2480,2480,1076128
20220325,1353,2485,2485,2480,2480,31620
20220325,1354,2485,2485,2480,2485,27708
20220325,1355,2485,2485,2480,2485,2506495
20220325,1356,2480,2485,2480,2480,851159
20220325,1357,2485,2485,2485,2485,10965
20220325,1358,2485,2485,2480,2480,427039
20220325,1359,2480,2485,2475,2475,176794
20220325,1400,2475,2485,2475,2485,417427
20220325,1401,2485,2485,2480,2480,29880
20220325,1402,2480,2480,2475,2480,174021
20220325,1403,2480,2480,2480,2480,33333
20220325,1404,2480,2485,2480,2480,162987
20220325,1405,2480,2485,2480,2485,27706
20220325,1406,2485,2485,2480,2480,20359
20220325,1407,2480,2485,2480,2480,62871
20220325,1408,2485,2485,2480,2485,10458
20220325,1409,2485,2485,2480,2485,31823
20220325,1410,2480,2485,2480,2480,19651
20220325,1411,2485,2485,2480,2480,14792
20220325,1412,2485,2485,2480,2480,9941
20220325,1413,2485,2485,2480,2485,8274
20220325,1414,2485,2485,2485,2485,81608
20220325,1415,2485,2485,2485,2485,10592
20220325,1416,2485,2485,2480,2480,11308
20220325,1417,2480,2485,2480,2480,2012
20220325,1418,2480,2485,2480,2485,10415
20220325,1419,2485,2485,2480,2485,3517
20220325,1420,2485,2485,2485,2485,3333
20220325,1421,2480,2485,2480,2480,26217
20220325,1422,2480,2480,2475,2480,564138
20220325,1423,2480,2485,2475,2485,200862
20220325,1424,2480,2485,2480,2480,33959
20220325,1425,2480,2485,2480,2485,112767
20220325,1426,2485,2485,2480,2480,3640
20220325,1427,2485,2485,2480,2480,6481
20220325,1428,2480,2485,2480,2480,676705
20220325,1429,2485,2485,2480,2485,17585
20220325,1430,2485,2485,2485,2485,3283
20220325,1431,2485,2485,2480,2480,3011
20220325,1432,2485,2490,2480,2485,1263768
20220325,1433,2485,2485,2485,2485,141369
20220325,1434,2485,2485,2485,2485,9351
20220325,1435,2485,2485,2485,2485,160227
20220325,1436,2485,2490,2485,2490,28486
20220325,1437,2490,2490,2485,2490,382190
20220325,1438,2490,2490,2485,2490,8260
20220325,1439,2490,2490,2485,2490,47593
20220325,1440,2490,2490,2485,2490,35511
20220325,1441,2485,2490,2485,2490,1167
20220325,1442,2490,2490,2485,2490,1392
20220325,1443,2490,2490,2490,2490,149124
20220325,1444,2490,2495,2485,2490,1443001
20220325,1445,2490,2495,2490,2490,224472
20220325,1446,2490,2490,2490,2490,17784
20220325,1447,2490,2490,2485,2490,97557
20220325,1448,2490,2490,2485,2485,4935
20220325,1449,2485,2490,2485,2485,6565
20220325,1450,2490,2490,2485,2485,43961
20220325,1451,2485,2490,2485,2490,721
20220325,1452,2490,2490,2485,2490,61701
20220325,1453,2490,2495,2490,2490,220368
20220325,1454,2490,2490,2485,2490,145537
20220325,1455,2490,2490,2485,2490,4134
20220325,1456,2490,2495,2490,2495,193886
20220325,1457,2495,2495,2490,2490,73283
20220325,1458,2485,2490,2485,2490,10605
20220325,1459,2485,2490,2485,2490,15076
20220325,1500,2490,2490,2490,2490,34881
20220325,1501,2490,2490,2485,2485,81784
20220325,1502,2490,2490,2485,2490,4855
20220325,1503,2490,2490,2485,2490,80634
20220325,1504,2490,2490,2485,2485,69862
20220325,1505,2490,2490,2485,2490,27334
20220325,1506,2490,2490,2485,2485,19282
20220325,1507,2490,2490,2490,2490,65407
20220325,1508,2490,2490,2485,2490,46740
20220325,1509,2490,2490,2485,2490,32177
20220325,1510,2490,2490,2485,2485,68263
20220325,1511,2485,2490,2480,2490,1721456
20220325,1512,2490,2490,2480,2485,335630
20220325,1513,2485,2490,2485,2490,159594
20220325,1514,2490,2490,2485,2490,181045
20220325,1515,2490,2490,2485,2485,148730
20220325,1516,2490,2490,2485,2485,239922
20220325,1517,2485,2490,2480,2490,127557
20220325,1518,2485,2490,2485,2490,535053
20220325,1519,2490,2490,2485,2490,147439
20220325,1520,2490,2490,2480,2490,684723
20220325,1530,2485,2485,2485,2485,1210192