날짜,시간,시가,고가,저가,종가,거래량
20220318,0901,19755,19765,19685,19715,523542
20220318,0902,19720,19750,19675,19715,238056
20220318,0903,19715,19765,19710,19750,144025
20220318,0904,19750,19850,19745,19850,226760
20220318,0905,19850,19855,19810,19835,178501
20220318,0906,19840,19875,19825,19830,169818
20220318,0907,19825,19845,19810,19835,108013
20220318,0908,19840,19865,19830,19855,76933
20220318,0909,19850,19855,19830,19850,63724
20220318,0910,19850,19870,19830,19850,93329
20220318,0911,19845,19895,19845,19855,256264
20220318,0912,19850,19865,19835,19835,175933
20220318,0913,19835,19850,19820,19850,126563
20220318,0914,19850,19850,19835,19840,45082
20220318,0915,19840,19860,19835,19860,44166
20220318,0916,19855,19870,19850,19860,41518
20220318,0917,19865,19865,19795,19805,329688
20220318,0918,19800,19815,19770,19805,209972
20220318,0919,19805,19810,19775,19795,27418
20220318,0920,19795,19825,19795,19825,37922
20220318,0921,19825,19840,19805,19815,71936
20220318,0922,19820,19840,19810,19835,75988
20220318,0923,19835,19860,19835,19860,85514
20220318,0924,19860,19895,19850,19890,187172
20220318,0925,19895,19905,19880,19895,145835
20220318,0926,19895,19910,19875,19910,78915
20220318,0927,19910,19920,19900,19915,132621
20220318,0928,19920,19925,19880,19895,68451
20220318,0929,19895,19900,19870,19880,44916
20220318,0930,19885,19890,19875,19875,38608
20220318,0931,19885,19930,19875,19930,76516
20220318,0932,19925,19965,19925,19950,120149
20220318,0933,19945,19950,19905,19920,49469
20220318,0934,19920,19955,19915,19935,56546
20220318,0935,19940,19980,19940,19970,123939
20220318,0936,19970,19975,19935,19945,90589
20220318,0937,19945,19945,19925,19935,35990
20220318,0938,19940,19955,19935,19945,16385
20220318,0939,19940,19955,19935,19935,46888
20220318,0940,19935,19935,19915,19915,78509
20220318,0941,19915,19920,19905,19920,60545
20220318,0942,19915,19920,19910,19915,37845
20220318,0943,19910,19920,19885,19885,31298
20220318,0944,19885,19885,19850,19880,82830
20220318,0945,19880,19880,19840,19850,111809
20220318,0946,19850,19890,19820,19870,61639
20220318,0947,19875,19875,19855,19860,14051
20220318,0948,19865,19890,19860,19875,90731
20220318,0949,19875,19890,19875,19880,20383
20220318,0950,19880,19880,19840,19845,72535
20220318,0951,19845,19845,19830,19835,74015
20220318,0952,19835,19845,19815,19840,43878
20220318,0953,19835,19840,19805,19810,59689
20220318,0954,19810,19840,19810,19840,30130
20220318,0955,19835,19835,19810,19825,35004
20220318,0956,19820,19830,19800,19830,83104
20220318,0957,19830,19850,19825,19830,94854
20220318,0958,19830,19845,19825,19830,25480
20220318,0959,19825,19825,19810,19820,87655
20220318,1000,19815,19840,19810,19840,60134
20220318,1001,19835,19845,19820,19830,37099
20220318,1002,19825,19825,19815,19815,32521
20220318,1003,19820,19820,19800,19805,105494
20220318,1004,19805,19825,19800,19820,53859
20220318,1005,19815,19815,19785,19795,121063
20220318,1006,19790,19800,19780,19780,24606
20220318,1007,19780,19780,19750,19770,121175
20220318,1008,19770,19800,19765,19800,80277
20220318,1009,19800,19800,19775,19780,37416
20220318,1010,19775,19775,19750,19755,72259
20220318,1011,19755,19760,19740,19755,70341
20220318,1012,19755,19775,19745,19765,49943
20220318,1013,19760,19765,19735,19760,69005
20220318,1014,19765,19785,19760,19780,139794
20220318,1015,19780,19795,19775,19785,104282
20220318,1016,19780,19795,19770,19790,118096
20220318,1017,19795,19795,19770,19775,77154
20220318,1018,19775,19790,19770,19790,12429
20220318,1019,19780,19785,19765,19775,46758
20220318,1020,19770,19780,19755,19775,47227
20220318,1021,19775,19795,19775,19790,24643
20220318,1022,19790,19815,19790,19810,103897
20220318,1023,19810,19815,19790,19810,31866
20220318,1024,19810,19810,19795,19795,46263
20220318,1025,19800,19805,19785,19795,26603
20220318,1026,19790,19795,19765,19765,83116
20220318,1027,19760,19780,19755,19775,36403
20220318,1028,19780,19790,19770,19770,57576
20220318,1029,19770,19770,19740,19750,242651
20220318,1030,19750,19765,19745,19760,36413
20220318,1031,19755,19765,19735,19760,240977
20220318,1032,19760,19780,19760,19765,107367
20220318,1033,19765,19780,19760,19780,16086
20220318,1034,19775,19795,19770,19785,45024
20220318,1035,19785,19785,19775,19780,19680
20220318,1036,19780,19785,19770,19770,39000
20220318,1037,19770,19770,19750,19750,80595
20220318,1038,19750,19770,19740,19770,36979
20220318,1039,19760,19770,19745,19750,23720
20220318,1040,19750,19770,19745,19765,50214
20220318,1041,19760,19765,19750,19760,37637
20220318,1042,19760,19770,19745,19750,32697
20220318,1043,19750,19765,19745,19750,89022
20220318,1044,19755,19770,19745,19765,131785
20220318,1045,19770,19770,19750,19765,144517
20220318,1046,19765,19775,19755,19775,29973
20220318,1047,19770,19780,19765,19775,11203
20220318,1048,19780,19790,19780,19790,37235
20220318,1049,19790,19815,19780,19805,80252
20220318,1050,19805,19820,19805,19810,62427
20220318,1051,19810,19810,19800,19805,28365
20220318,1052,19805,19805,19790,19795,28358
20220318,1053,19800,19810,19795,19810,53119
20220318,1054,19810,19820,19805,19815,23771
20220318,1055,19815,19820,19800,19810,11646
20220318,1056,19810,19815,19800,19800,6081
20220318,1057,19805,19810,19800,19810,23582
20220318,1058,19810,19825,19810,19820,33566
20220318,1059,19825,19835,19825,19835,71524
20220318,1100,19835,19835,19820,19825,19507
20220318,1101,19825,19840,19820,19825,37256
20220318,1102,19820,19840,19815,19835,52922
20220318,1103,19835,19845,19830,19835,71734
20220318,1104,19835,19845,19830,19830,52047
20220318,1105,19835,19835,19825,19825,25940
20220318,1106,19825,19825,19800,19800,55858
20220318,1107,19800,19800,19790,19800,35297
20220318,1108,19800,19805,19790,19795,43438
20220318,1109,19795,19795,19780,19780,19353
20220318,1110,19780,19780,19770,19780,39161
20220318,1111,19775,19780,19760,19765,41448
20220318,1112,19765,19770,19745,19750,69328
20220318,1113,19755,19755,19740,19740,44915
20220318,1114,19740,19750,19730,19740,187706
20220318,1115,19740,19750,19730,19735,14279
20220318,1116,19735,19735,19720,19730,148257
20220318,1117,19735,19745,19725,19745,31597
20220318,1118,19740,19760,19740,19755,213602
20220318,1119,19755,19770,19750,19765,46829
20220318,1120,19765,19780,19755,19765,60712
20220318,1121,19770,19775,19760,19760,11855
20220318,1122,19760,19775,19760,19775,22081
20220318,1123,19775,19775,19760,19770,2868
20220318,1124,19770,19775,19765,19770,6031
20220318,1125,19775,19775,19760,19765,15621
20220318,1126,19760,19780,19755,19775,30935
20220318,1127,19780,19780,19770,19780,7112
20220318,1128,19780,19785,19775,19785,15410
20220318,1129,19785,19800,19780,19795,44092
20220318,1130,19795,19795,19780,19785,7701
20220318,1131,19785,19795,19770,19775,24211
20220318,1132,19775,19795,19770,19790,19239
20220318,1133,19790,19795,19785,19785,11877
20220318,1134,19785,19785,19775,19775,11000
20220318,1135,19775,19790,19775,19790,14964
20220318,1136,19785,19800,19785,19800,15582
20220318,1137,19800,19805,19795,19800,29949
20220318,1138,19795,19800,19790,19795,5779
20220318,1139,19790,19790,19780,19785,8902
20220318,1140,19785,19785,19775,19780,17677
20220318,1141,19780,19785,19775,19775,13755
20220318,1142,19775,19780,19775,19780,3417
20220318,1143,19780,19790,19775,19790,5666
20220318,1144,19790,19790,19775,19775,3216
20220318,1145,19775,19775,19760,19765,33274
20220318,1146,19765,19780,19765,19770,5224
20220318,1147,19770,19780,19765,19780,8195
20220318,1148,19785,19785,19770,19770,3815
20220318,1149,19765,19765,19755,19760,12928
20220318,1150,19760,19760,19750,19755,24989
20220318,1151,19755,19760,19750,19755,2235
20220318,1152,19755,19755,19750,19750,23814
20220318,1153,19750,19750,19745,19745,11398
20220318,1154,19745,19745,19735,19740,63825
20220318,1155,19740,19750,19735,19750,15146
20220318,1156,19745,19755,19740,19750,21612
20220318,1157,19745,19760,19745,19760,10914
20220318,1158,19760,19765,19755,19760,14286
20220318,1159,19765,19775,19760,19775,29100
20220318,1200,19770,19770,19765,19770,19324
20220318,1201,19770,19780,19765,19780,26837
20220318,1202,19785,19790,19780,19780,39853
20220318,1203,19780,19790,19775,19780,32589
20220318,1204,19780,19780,19775,19780,6410
20220318,1205,19775,19785,19775,19780,14847
20220318,1206,19785,19785,19770,19770,6833
20220318,1207,19770,19770,19755,19755,12028
20220318,1208,19755,19760,19750,19750,7699
20220318,1209,19750,19760,19750,19760,2826
20220318,1210,19760,19775,19760,19760,11996
20220318,1211,19765,19770,19760,19765,3046
20220318,1212,19765,19770,19740,19740,58598
20220318,1213,19745,19760,19745,19755,1565
20220318,1214,19755,19760,19750,19755,7427
20220318,1215,19755,19760,19750,19755,6442
20220318,1216,19755,19760,19740,19740,9650
20220318,1217,19745,19755,19735,19745,43536
20220318,1218,19745,19750,19735,19740,17246
20220318,1219,19740,19750,19740,19740,11155
20220318,1220,19740,19750,19730,19730,73783
20220318,1221,19725,19730,19705,19710,71379
20220318,1222,19705,19725,19700,19715,48370
20220318,1223,19720,19735,19720,19725,14295
20220318,1224,19730,19735,19720,19720,7332
20220318,1225,19720,19720,19705,19710,24461
20220318,1226,19710,19715,19700,19705,29856
20220318,1227,19705,19720,19705,19715,33419
20220318,1228,19720,19725,19710,19720,23096
20220318,1229,19720,19735,19720,19725,27016
20220318,1230,19725,19735,19720,19720,9824
20220318,1231,19720,19725,19715,19725,30858
20220318,1232,19720,19730,19720,19720,16167
20220318,1233,19720,19725,19720,19725,6742
20220318,1234,19725,19740,19725,19740,31128
20220318,1235,19735,19735,19725,19725,6067
20220318,1236,19725,19730,19720,19725,12924
20220318,1237,19720,19725,19720,19725,25427
20220318,1238,19725,19725,19705,19710,34728
20220318,1239,19710,19710,19700,19700,113076
20220318,1240,19695,19700,19690,19700,48416
20220318,1241,19700,19715,19700,19715,13634
20220318,1242,19715,19715,19710,19710,7809
20220318,1243,19710,19720,19710,19720,22449
20220318,1244,19720,19720,19710,19715,12887
20220318,1245,19720,19730,19715,19730,47035
20220318,1246,19730,19735,19725,19730,23736
20220318,1247,19725,19730,19725,19730,9329
20220318,1248,19730,19730,19730,19730,18898
20220318,1249,19730,19735,19730,19735,6934
20220318,1250,19735,19745,19735,19735,47099
20220318,1251,19735,19745,19735,19740,15195
20220318,1252,19745,19745,19740,19740,4004
20220318,1253,19740,19745,19735,19740,2290
20220318,1254,19740,19750,19735,19735,26112
20220318,1255,19740,19745,19735,19745,705
20220318,1256,19745,19750,19740,19750,1304
20220318,1257,19750,19760,19745,19755,35302
20220318,1258,19755,19760,19755,19760,9462
20220318,1259,19755,19775,19755,19775,69966
20220318,1300,19770,19785,19770,19775,37875
20220318,1301,19775,19775,19760,19760,4571
20220318,1302,19765,19780,19765,19780,20591
20220318,1303,19775,19780,19765,19765,10037
20220318,1304,19765,19770,19765,19770,1499
20220318,1305,19770,19775,19765,19770,11556
20220318,1306,19775,19800,19775,19790,104442
20220318,1307,19790,19805,19785,19800,72927
20220318,1308,19800,19810,19800,19800,43484
20220318,1309,19800,19805,19795,19805,47429
20220318,1310,19805,19810,19795,19800,32554
20220318,1311,19800,19810,19795,19800,10169
20220318,1312,19800,19805,19795,19805,40995
20220318,1313,19805,19805,19795,19795,13227
20220318,1314,19795,19800,19795,19795,21208
20220318,1315,19795,19795,19785,19790,6179
20220318,1316,19790,19820,19790,19815,62149
20220318,1317,19815,19820,19805,19805,20720
20220318,1318,19805,19815,19805,19810,10795
20220318,1319,19810,19815,19805,19810,11896
20220318,1320,19810,19810,19805,19805,12889
20220318,1321,19800,19810,19795,19805,38912
20220318,1322,19805,19820,19805,19815,73634
20220318,1323,19815,19825,19815,19820,8045
20220318,1324,19820,19830,19820,19825,50674
20220318,1325,19825,19840,19825,19830,160104
20220318,1326,19830,19830,19820,19820,14061
20220318,1327,19820,19820,19810,19815,20734
20220318,1328,19815,19815,19805,19810,19476
20220318,1329,19805,19815,19800,19815,25458
20220318,1330,19815,19815,19800,19805,11812
20220318,1331,19800,19805,19795,19800,21720
20220318,1332,19805,19820,19800,19815,17922
20220318,1333,19810,19815,19805,19810,8163
20220318,1334,19810,19810,19795,19800,25245
20220318,1335,19800,19805,19790,19790,41560
20220318,1336,19795,19795,19790,19795,43196
20220318,1337,19795,19800,19790,19800,42203
20220318,1338,19805,19805,19790,19790,3404
20220318,1339,19790,19805,19790,19800,11651
20220318,1340,19800,19805,19795,19800,17561
20220318,1341,19800,19800,19790,19795,6492
20220318,1342,19795,19800,19795,19795,14895
20220318,1343,19795,19805,19795,19800,26808
20220318,1344,19795,19810,19795,19800,24570
20220318,1345,19805,19820,19805,19820,32678
20220318,1346,19820,19820,19805,19810,31929
20220318,1347,19810,19820,19805,19810,31223
20220318,1348,19800,19805,19800,19800,8207
20220318,1349,19800,19800,19795,19795,2572
20220318,1350,19795,19795,19785,19790,25445
20220318,1351,19790,19800,19790,19790,6416
20220318,1352,19790,19790,19785,19790,1306
20220318,1353,19785,19790,19780,19785,37162
20220318,1354,19785,19790,19785,19785,6469
20220318,1355,19785,19790,19775,19790,17226
20220318,1356,19790,19805,19790,19800,54772
20220318,1357,19800,19810,19800,19805,5496
20220318,1358,19805,19805,19800,19800,1193
20220318,1359,19805,19810,19795,19805,37287
20220318,1400,19805,19805,19800,19805,17888
20220318,1401,19800,19835,19795,19835,121341
20220318,1402,19835,19850,19835,19840,148649
20220318,1403,19840,19840,19820,19825,40612
20220318,1404,19825,19830,19810,19810,16004
20220318,1405,19810,19810,19805,19805,19676
20220318,1406,19810,19810,19790,19795,58543
20220318,1407,19790,19800,19790,19800,12644
20220318,1408,19805,19810,19800,19810,67047
20220318,1409,19810,19830,19810,19820,39543
20220318,1410,19825,19835,19820,19825,13043
20220318,1411,19825,19835,19820,19825,27732
20220318,1412,19825,19845,19825,19840,39109
20220318,1413,19840,19855,19840,19850,99957
20220318,1414,19850,19855,19840,19855,55828
20220318,1415,19855,19865,19850,19850,53157
20220318,1416,19855,19875,19850,19870,85767
20220318,1417,19870,19875,19860,19865,71463
20220318,1418,19865,19880,19865,19875,72779
20220318,1419,19875,19880,19870,19875,75394
20220318,1420,19880,19880,19865,19865,61984
20220318,1421,19865,19870,19865,19865,15675
20220318,1422,19865,19865,19850,19860,86400
20220318,1423,19855,19865,19850,19860,12505
20220318,1424,19860,19865,19860,19860,6184
20220318,1425,19865,19875,19865,19875,51326
20220318,1426,19875,19875,19850,19855,44091
20220318,1427,19850,19875,19850,19875,76006
20220318,1428,19870,19875,19850,19855,18520
20220318,1429,19855,19865,19850,19855,20896
20220318,1430,19860,19865,19860,19860,13271
20220318,1431,19860,19875,19860,19865,108035
20220318,1432,19860,19865,19850,19865,74079
20220318,1433,19865,19870,19865,19865,16710
20220318,1434,19870,19875,19865,19870,25940
20220318,1435,19870,19885,19870,19870,74890
20220318,1436,19870,19880,19870,19875,19521
20220318,1437,19880,19880,19865,19870,15447
20220318,1438,19865,19870,19850,19855,69019
20220318,1439,19855,19870,19850,19865,42770
20220318,1440,19870,19875,19865,19875,31794
20220318,1441,19880,19885,19875,19875,59803
20220318,1442,19875,19895,19875,19885,61049
20220318,1443,19890,19895,19885,19890,53261
20220318,1444,19895,19895,19885,19885,47697
20220318,1445,19885,19885,19875,19885,30464
20220318,1446,19890,19900,19890,19890,119157
20220318,1447,19885,19885,19875,19880,36328
20220318,1448,19885,19890,19885,19890,46568
20220318,1449,19890,19910,19890,19905,68980
20220318,1450,19905,19920,19900,19915,130022
20220318,1451,19920,19920,19905,19905,105579
20220318,1452,19905,19915,19900,19910,37050
20220318,1453,19915,19925,19915,19920,76583
20220318,1454,19920,19935,19920,19930,76018
20220318,1455,19935,19935,19915,19915,77220
20220318,1456,19915,19925,19915,19920,65224
20220318,1457,19920,19935,19920,19930,19761
20220318,1458,19930,19970,19925,19960,203276
20220318,1459,19960,19960,19940,19945,53688
20220318,1500,19945,19945,19935,19940,54305
20220318,1501,19945,19945,19920,19920,34230
20220318,1502,19925,19930,19910,19930,56737
20220318,1503,19925,19940,19920,19930,31857
20220318,1504,19930,19940,19925,19930,36159
20220318,1505,19930,19930,19915,19925,17169
20220318,1506,19920,19935,19920,19935,63952
20220318,1507,19935,19940,19920,19930,23867
20220318,1508,19930,19940,19925,19935,42301
20220318,1509,19935,19940,19930,19940,14706
20220318,1510,19935,19960,19935,19955,181403
20220318,1511,19950,19960,19950,19960,40366
20220318,1512,19955,19965,19955,19960,24306
20220318,1513,19960,19980,19960,19975,113668
20220318,1514,19975,19985,19960,19970,129503
20220318,1515,19970,19975,19960,19965,83720
20220318,1516,19970,19970,19955,19960,48379
20220318,1517,19960,19970,19955,19965,73887
20220318,1518,19965,19975,19965,19975,98785
20220318,1519,19970,19980,19970,19980,115793
20220318,1520,19975,19990,19965,19970,163411
20220318,1530,19960,19960,19960,19960,201976