날짜,시간,시가,고가,저가,종가,거래량
20220323,0901,20115,20205,20115,20185,367877
20220323,0902,20185,20240,20180,20210,274633
20220323,0903,20205,20240,20205,20235,302262
20220323,0904,20235,20245,20195,20230,263769
20220323,0905,20235,20270,20230,20265,317355
20220323,0906,20260,20300,20260,20275,214900
20220323,0907,20280,20335,20280,20325,372359
20220323,0908,20320,20345,20320,20330,132421
20220323,0909,20330,20335,20320,20325,121584
20220323,0910,20325,20335,20315,20325,86081
20220323,0911,20330,20340,20300,20310,105452
20220323,0912,20315,20315,20295,20310,95967
20220323,0913,20310,20315,20295,20305,85385
20220323,0914,20310,20340,20305,20335,125123
20220323,0915,20340,20365,20330,20365,265021
20220323,0916,20365,20380,20360,20380,137807
20220323,0917,20375,20380,20350,20355,68662
20220323,0918,20350,20370,20350,20360,51785
20220323,0919,20365,20365,20350,20360,73056
20220323,0920,20360,20365,20345,20350,84090
20220323,0921,20350,20365,20345,20350,72332
20220323,0922,20355,20365,20345,20355,34623
20220323,0923,20355,20365,20345,20360,34027
20220323,0924,20360,20385,20350,20365,169932
20220323,0925,20370,20375,20360,20365,95397
20220323,0926,20360,20375,20355,20370,86712
20220323,0927,20370,20410,20370,20405,199832
20220323,0928,20410,20410,20395,20405,131848
20220323,0929,20405,20425,20400,20415,244793
20220323,0930,20420,20420,20405,20405,53201
20220323,0931,20405,20420,20390,20395,100535
20220323,0932,20395,20400,20375,20380,52710
20220323,0933,20380,20390,20370,20375,46182
20220323,0934,20375,20380,20365,20375,97260
20220323,0935,20375,20380,20365,20380,21594
20220323,0936,20380,20380,20370,20370,22218
20220323,0937,20375,20395,20375,20375,55131
20220323,0938,20385,20390,20365,20370,21431
20220323,0939,20375,20375,20350,20350,66914
20220323,0940,20350,20355,20325,20335,102881
20220323,0941,20330,20340,20325,20335,31537
20220323,0942,20340,20345,20330,20330,49752
20220323,0943,20330,20330,20300,20305,76411
20220323,0944,20305,20320,20300,20320,54056
20220323,0945,20320,20325,20305,20305,52462
20220323,0946,20305,20310,20295,20305,53455
20220323,0947,20305,20320,20305,20310,32354
20220323,0948,20305,20325,20300,20325,59787
20220323,0949,20325,20330,20315,20330,41150
20220323,0950,20325,20335,20325,20330,23619
20220323,0951,20325,20340,20325,20325,43917
20220323,0952,20325,20330,20300,20305,80389
20220323,0953,20305,20320,20290,20290,69653
20220323,0954,20295,20300,20240,20250,135079
20220323,0955,20250,20265,20250,20265,49463
20220323,0956,20260,20265,20240,20250,55207
20220323,0957,20255,20270,20250,20265,43799
20220323,0958,20260,20265,20240,20245,48746
20220323,0959,20245,20255,20240,20255,38912
20220323,1000,20250,20255,20230,20230,37114
20220323,1001,20235,20235,20205,20235,140957
20220323,1002,20235,20260,20230,20260,69533
20220323,1003,20255,20275,20250,20275,69338
20220323,1004,20275,20285,20265,20275,42987
20220323,1005,20275,20285,20270,20280,30320
20220323,1006,20275,20290,20275,20280,30810
20220323,1007,20280,20290,20275,20290,54060
20220323,1008,20290,20300,20285,20290,82148
20220323,1009,20295,20300,20285,20285,19877
20220323,1010,20285,20290,20275,20280,28841
20220323,1011,20280,20280,20260,20260,28312
20220323,1012,20260,20265,20250,20250,59247
20220323,1013,20250,20255,20245,20250,56372
20220323,1014,20245,20255,20240,20250,43954
20220323,1015,20240,20255,20230,20235,46515
20220323,1016,20230,20235,20185,20185,177318
20220323,1017,20185,20195,20155,20180,142705
20220323,1018,20175,20185,20170,20180,48739
20220323,1019,20180,20185,20175,20180,75869
20220323,1020,20180,20210,20180,20205,139505
20220323,1021,20210,20215,20205,20205,76163
20220323,1022,20205,20210,20190,20195,156330
20220323,1023,20195,20205,20190,20190,37155
20220323,1024,20190,20195,20175,20180,98940
20220323,1025,20180,20180,20170,20170,100240
20220323,1026,20175,20185,20160,20185,128343
20220323,1027,20185,20195,20185,20195,74172
20220323,1028,20195,20210,20190,20205,75891
20220323,1029,20200,20200,20185,20190,38435
20220323,1030,20190,20195,20180,20195,36490
20220323,1031,20195,20210,20185,20195,125629
20220323,1032,20190,20210,20190,20205,42857
20220323,1033,20200,20210,20195,20195,75979
20220323,1034,20200,20220,20195,20215,30766
20220323,1035,20215,20220,20205,20205,22709
20220323,1036,20210,20215,20200,20200,18727
20220323,1037,20205,20210,20185,20190,90565
20220323,1038,20195,20195,20185,20190,10942
20220323,1039,20195,20195,20180,20190,31973
20220323,1040,20185,20195,20185,20185,33904
20220323,1041,20190,20190,20165,20170,72852
20220323,1042,20165,20200,20165,20200,48179
20220323,1043,20200,20215,20190,20210,116014
20220323,1044,20210,20210,20195,20205,8538
20220323,1045,20205,20225,20200,20220,46178
20220323,1046,20225,20225,20210,20225,63949
20220323,1047,20225,20225,20205,20210,65612
20220323,1048,20205,20215,20195,20200,22118
20220323,1049,20195,20215,20195,20210,42099
20220323,1050,20210,20210,20185,20190,97973
20220323,1051,20190,20205,20185,20205,42572
20220323,1052,20205,20210,20195,20210,38286
20220323,1053,20210,20235,20210,20225,70005
20220323,1054,20225,20225,20215,20220,16545
20220323,1055,20220,20220,20215,20215,5103
20220323,1056,20215,20250,20215,20240,114276
20220323,1057,20240,20240,20230,20235,43719
20220323,1058,20240,20260,20235,20245,45876
20220323,1059,20250,20250,20240,20250,75390
20220323,1100,20250,20255,20240,20240,13958
20220323,1101,20245,20255,20230,20245,21906
20220323,1102,20245,20255,20240,20250,22821
20220323,1103,20250,20250,20235,20235,21093
20220323,1104,20235,20240,20215,20225,20690
20220323,1105,20220,20225,20205,20220,43269
20220323,1106,20220,20220,20195,20195,44728
20220323,1107,20200,20205,20195,20205,18203
20220323,1108,20210,20230,20200,20215,37123
20220323,1109,20225,20225,20205,20215,16939
20220323,1110,20215,20215,20195,20195,36692
20220323,1111,20195,20195,20175,20175,49276
20220323,1112,20180,20185,20165,20185,130625
20220323,1113,20180,20185,20175,20185,54280
20220323,1114,20185,20190,20180,20185,32949
20220323,1115,20190,20195,20185,20185,23624
20220323,1116,20185,20210,20185,20200,44182
20220323,1117,20210,20215,20205,20210,17219
20220323,1118,20215,20225,20210,20210,36231
20220323,1119,20215,20220,20210,20220,7989
20220323,1120,20220,20225,20215,20220,19444
20220323,1121,20220,20240,20220,20235,67993
20220323,1122,20235,20245,20230,20230,28377
20220323,1123,20230,20230,20220,20220,35244
20220323,1124,20220,20225,20210,20210,20451
20220323,1125,20210,20210,20205,20205,31468
20220323,1126,20210,20230,20210,20230,18267
20220323,1127,20230,20230,20210,20210,27164
20220323,1128,20210,20220,20205,20210,53460
20220323,1129,20210,20215,20200,20205,17244
20220323,1130,20205,20205,20200,20200,29457
20220323,1131,20200,20205,20190,20205,29114
20220323,1132,20205,20210,20205,20210,10704
20220323,1133,20205,20220,20205,20210,22837
20220323,1134,20210,20220,20210,20220,14516
20220323,1135,20215,20220,20205,20220,15877
20220323,1136,20220,20225,20210,20215,4575
20220323,1137,20215,20220,20200,20200,27876
20220323,1138,20205,20210,20190,20190,32562
20220323,1139,20190,20205,20185,20200,38985
20220323,1140,20195,20200,20185,20200,12540
20220323,1141,20200,20200,20185,20190,37912
20220323,1142,20190,20195,20185,20195,6811
20220323,1143,20190,20205,20190,20200,37358
20220323,1144,20200,20215,20200,20215,43951
20220323,1145,20220,20220,20210,20220,21936
20220323,1146,20220,20230,20215,20220,22526
20220323,1147,20220,20230,20215,20225,15094
20220323,1148,20220,20225,20210,20215,15588
20220323,1149,20215,20220,20205,20205,3743
20220323,1150,20205,20215,20205,20210,7250
20220323,1151,20205,20210,20195,20210,13743
20220323,1152,20205,20210,20200,20210,5723
20220323,1153,20205,20215,20205,20210,13717
20220323,1154,20210,20210,20195,20200,15784
20220323,1155,20200,20200,20195,20195,9122
20220323,1156,20195,20200,20185,20185,53752
20220323,1157,20185,20195,20180,20195,14973
20220323,1158,20190,20190,20185,20185,5134
20220323,1159,20180,20190,20180,20180,52865
20220323,1200,20190,20195,20180,20185,10567
20220323,1201,20185,20195,20180,20195,8886
20220323,1202,20200,20205,20195,20205,17228
20220323,1203,20205,20205,20195,20200,20225
20220323,1204,20200,20205,20195,20200,14094
20220323,1205,20200,20205,20200,20205,9445
20220323,1206,20205,20205,20190,20190,23560
20220323,1207,20190,20190,20180,20185,6757
20220323,1208,20185,20185,20165,20170,134040
20220323,1209,20165,20170,20140,20140,101364
20220323,1210,20145,20155,20140,20150,87671
20220323,1211,20150,20165,20145,20150,29268
20220323,1212,20145,20155,20145,20150,12156
20220323,1213,20150,20160,20145,20155,8765
20220323,1214,20155,20155,20145,20145,66696
20220323,1215,20145,20150,20120,20120,116975
20220323,1216,20115,20120,20090,20110,208077
20220323,1217,20110,20130,20105,20130,50640
20220323,1218,20130,20140,20125,20135,56015
20220323,1219,20135,20135,20115,20120,49961
20220323,1220,20120,20120,20110,20120,33912
20220323,1221,20115,20120,20105,20105,42057
20220323,1222,20100,20115,20080,20100,95781
20220323,1223,20100,20105,20075,20090,62593
20220323,1224,20090,20110,20090,20110,112311
20220323,1225,20110,20115,20105,20115,30857
20220323,1226,20115,20130,20110,20125,39862
20220323,1227,20125,20125,20115,20125,21040
20220323,1228,20120,20120,20110,20115,23054
20220323,1229,20115,20115,20090,20095,23951
20220323,1230,20100,20110,20090,20110,29005
20220323,1231,20115,20130,20110,20125,17109
20220323,1232,20125,20130,20110,20115,28689
20220323,1233,20115,20120,20105,20120,10613
20220323,1234,20115,20130,20115,20125,12456
20220323,1235,20120,20125,20115,20115,22369
20220323,1236,20115,20125,20115,20115,36769
20220323,1237,20120,20125,20115,20125,17584
20220323,1238,20125,20130,20120,20125,22761
20220323,1239,20125,20125,20115,20115,7502
20220323,1240,20120,20120,20115,20115,18161
20220323,1241,20115,20115,20105,20105,14715
20220323,1242,20110,20115,20100,20110,50734
20220323,1243,20105,20110,20095,20100,20554
20220323,1244,20100,20100,20080,20085,76815
20220323,1245,20085,20095,20075,20095,38645
20220323,1246,20090,20095,20080,20095,33019
20220323,1247,20100,20110,20095,20105,21825
20220323,1248,20100,20105,20100,20105,4508
20220323,1249,20100,20100,20090,20100,47206
20220323,1250,20100,20110,20095,20105,17304
20220323,1251,20105,20110,20105,20105,4289
20220323,1252,20105,20105,20095,20100,4946
20220323,1253,20100,20110,20100,20100,8347
20220323,1254,20105,20110,20100,20105,18970
20220323,1255,20105,20115,20105,20110,19749
20220323,1256,20110,20115,20110,20115,13161
20220323,1257,20115,20120,20110,20110,23582
20220323,1258,20110,20115,20110,20115,5493
20220323,1259,20120,20120,20110,20110,4342
20220323,1300,20110,20110,20090,20095,190004
20220323,1301,20105,20105,20095,20095,70221
20220323,1302,20095,20100,20090,20095,2691
20220323,1303,20095,20115,20095,20115,23374
20220323,1304,20110,20115,20105,20105,13058
20220323,1305,20105,20110,20105,20105,5094
20220323,1306,20110,20120,20110,20120,23543
20220323,1307,20120,20130,20115,20120,32302
20220323,1308,20120,20130,20120,20130,56051
20220323,1309,20130,20130,20120,20125,12894
20220323,1310,20125,20125,20120,20120,41827
20220323,1311,20125,20140,20125,20135,53866
20220323,1312,20135,20150,20135,20140,35926
20220323,1313,20140,20140,20120,20125,19646
20220323,1314,20125,20125,20115,20120,21828
20220323,1315,20120,20120,20110,20110,27785
20220323,1316,20110,20110,20105,20110,1675
20220323,1317,20110,20115,20100,20110,111268
20220323,1318,20110,20110,20090,20090,111999
20220323,1319,20090,20090,20060,20065,114735
20220323,1320,20065,20065,20040,20050,121761
20220323,1321,20050,20055,20040,20045,54789
20220323,1322,20045,20065,20040,20065,29889
20220323,1323,20065,20070,20060,20065,73231
20220323,1324,20070,20080,20070,20075,29708
20220323,1325,20080,20085,20080,20085,33088
20220323,1326,20085,20090,20080,20080,15143
20220323,1327,20085,20090,20080,20090,32295
20220323,1328,20090,20095,20080,20090,7299
20220323,1329,20090,20090,20085,20085,10259
20220323,1330,20085,20090,20085,20090,14192
20220323,1331,20090,20110,20085,20110,24216
20220323,1332,20110,20110,20095,20095,33554
20220323,1333,20100,20100,20085,20095,22888
20220323,1334,20095,20100,20085,20085,14645
20220323,1335,20085,20085,20075,20085,54168
20220323,1336,20080,20080,20070,20075,14903
20220323,1337,20075,20075,20070,20075,639
20220323,1338,20075,20080,20070,20075,31908
20220323,1339,20075,20085,20070,20085,35088
20220323,1340,20085,20085,20075,20085,10535
20220323,1341,20085,20095,20085,20090,23701
20220323,1342,20090,20095,20085,20095,26629
20220323,1343,20095,20100,20095,20100,34685
20220323,1344,20100,20105,20095,20100,9330
20220323,1345,20100,20110,20095,20110,17987
20220323,1346,20110,20110,20105,20105,3747
20220323,1347,20110,20115,20110,20110,17473
20220323,1348,20110,20115,20110,20115,22792
20220323,1349,20115,20130,20115,20125,58359
20220323,1350,20125,20140,20120,20125,27302
20220323,1351,20125,20130,20120,20125,3426
20220323,1352,20120,20125,20115,20120,58330
20220323,1353,20125,20130,20125,20130,20330
20220323,1354,20130,20130,20125,20130,6531
20220323,1355,20130,20135,20130,20130,5932
20220323,1356,20130,20145,20125,20145,26884
20220323,1357,20140,20165,20140,20165,82698
20220323,1358,20160,20170,20150,20155,36864
20220323,1359,20155,20170,20155,20165,32379
20220323,1400,20165,20175,20160,20160,32301
20220323,1401,20165,20175,20155,20170,53006
20220323,1402,20170,20185,20170,20175,69113
20220323,1403,20170,20175,20145,20150,62870
20220323,1404,20150,20175,20150,20160,21004
20220323,1405,20160,20160,20155,20155,15802
20220323,1406,20155,20155,20130,20130,36572
20220323,1407,20130,20135,20120,20135,70731
20220323,1408,20135,20155,20135,20150,24256
20220323,1409,20145,20155,20140,20150,17035
20220323,1410,20150,20150,20140,20145,8131
20220323,1411,20145,20150,20140,20145,5946
20220323,1412,20140,20150,20140,20145,13261
20220323,1413,20145,20150,20145,20150,3056
20220323,1414,20150,20155,20150,20155,2388
20220323,1415,20155,20160,20155,20160,21637
20220323,1416,20160,20170,20160,20165,45931
20220323,1417,20170,20180,20155,20175,41849
20220323,1418,20175,20180,20170,20175,135426
20220323,1419,20180,20185,20170,20170,60005
20220323,1420,20170,20170,20165,20170,20213
20220323,1421,20160,20170,20160,20165,33276
20220323,1422,20165,20175,20165,20175,26011
20220323,1423,20180,20195,20175,20185,87651
20220323,1424,20190,20200,20185,20195,164368
20220323,1425,20200,20210,20190,20205,172505
20220323,1426,20205,20220,20200,20210,89564
20220323,1427,20210,20215,20210,20210,55951
20220323,1428,20215,20220,20210,20215,40657
20220323,1429,20215,20220,20210,20210,12934
20220323,1430,20215,20220,20210,20215,22821
20220323,1431,20215,20220,20210,20215,3464
20220323,1432,20215,20220,20185,20190,188596
20220323,1433,20195,20205,20195,20195,17742
20220323,1434,20200,20200,20190,20195,23689
20220323,1435,20195,20200,20180,20195,47070
20220323,1436,20200,20200,20180,20190,38460
20220323,1437,20180,20200,20180,20200,21884
20220323,1438,20200,20205,20190,20190,93867
20220323,1439,20200,20200,20185,20195,13522
20220323,1440,20195,20200,20190,20195,8622
20220323,1441,20200,20200,20185,20190,21599
20220323,1442,20190,20200,20190,20190,29961
20220323,1443,20195,20195,20185,20195,12016
20220323,1444,20195,20205,20190,20205,28868
20220323,1445,20205,20205,20195,20205,4539
20220323,1446,20205,20230,20200,20215,78254
20220323,1447,20215,20215,20205,20215,16142
20220323,1448,20220,20225,20215,20225,7622
20220323,1449,20220,20225,20215,20215,18637
20220323,1450,20220,20220,20205,20210,25273
20220323,1451,20210,20220,20210,20215,15710
20220323,1452,20210,20215,20200,20205,34189
20220323,1453,20210,20210,20205,20210,4361
20220323,1454,20210,20240,20210,20230,101557
20220323,1455,20230,20245,20230,20230,68246
20220323,1456,20230,20230,20215,20225,11330
20220323,1457,20225,20230,20225,20225,20965
20220323,1458,20230,20240,20230,20235,20664
20220323,1459,20240,20240,20230,20235,12800
20220323,1500,20230,20240,20220,20230,13389
20220323,1501,20230,20240,20220,20235,60214
20220323,1502,20235,20245,20235,20245,43542
20220323,1503,20240,20245,20235,20235,40084
20220323,1504,20235,20245,20230,20240,66354
20220323,1505,20235,20235,20220,20220,37636
20220323,1506,20220,20225,20215,20225,34692
20220323,1507,20230,20240,20225,20235,18931
20220323,1508,20240,20245,20235,20240,36820
20220323,1509,20240,20245,20235,20240,18663
20220323,1510,20245,20255,20240,20245,75461
20220323,1511,20250,20260,20245,20250,96100
20220323,1512,20245,20255,20240,20250,11266
20220323,1513,20255,20255,20240,20245,34356
20220323,1514,20245,20250,20240,20240,11080
20220323,1515,20240,20250,20240,20250,53966
20220323,1516,20250,20260,20250,20255,65196
20220323,1517,20255,20260,20240,20240,172780
20220323,1518,20250,20250,20240,20245,42631
20220323,1519,20245,20245,20240,20245,49332
20220323,1520,20245,20255,20240,20245,169560
20220323,1530,20230,20230,20230,20230,608081