날짜,시간,시가,고가,저가,종가,거래량
20220304,0901,20390,20390,20345,20350,306727
20220304,0902,20350,20370,20320,20325,233252
20220304,0903,20325,20325,20280,20300,300135
20220304,0904,20300,20310,20280,20310,198934
20220304,0905,20305,20310,20275,20305,213420
20220304,0906,20310,20325,20290,20295,82263
20220304,0907,20300,20300,20255,20270,197751
20220304,0908,20270,20280,20250,20270,111964
20220304,0909,20270,20275,20210,20220,172890
20220304,0910,20220,20225,20160,20165,247104
20220304,0911,20160,20185,20155,20160,155845
20220304,0912,20155,20160,20125,20130,231207
20220304,0913,20130,20130,20105,20125,180309
20220304,0914,20125,20160,20125,20160,175257
20220304,0915,20160,20180,20145,20175,114632
20220304,0916,20175,20175,20125,20140,124607
20220304,0917,20135,20135,20090,20090,192099
20220304,0918,20090,20105,20065,20090,126952
20220304,0919,20090,20105,20080,20090,78110
20220304,0920,20095,20120,20090,20090,76742
20220304,0921,20090,20095,20060,20080,118750
20220304,0922,20070,20095,20070,20085,87903
20220304,0923,20085,20085,20025,20025,244127
20220304,0924,20030,20035,20015,20015,100472
20220304,0925,20015,20025,20000,20000,262579
20220304,0926,20000,20015,19990,20015,90534
20220304,0927,20010,20020,19970,19975,290642
20220304,0928,19975,19995,19965,19995,181379
20220304,0929,19985,20030,19985,20015,181623
20220304,0930,20020,20030,19995,20000,59182
20220304,0931,20000,20030,19995,20015,99586
20220304,0932,20020,20030,19955,19965,276884
20220304,0933,19965,19985,19935,19955,251981
20220304,0934,19955,19965,19935,19940,76189
20220304,0935,19940,19950,19920,19925,113094
20220304,0936,19935,19965,19925,19955,134566
20220304,0937,19955,19960,19890,19890,338506
20220304,0938,19900,19900,19860,19875,435647
20220304,0939,19875,19905,19870,19895,192331
20220304,0940,19895,19900,19860,19880,125555
20220304,0941,19880,19905,19855,19900,241593
20220304,0942,19900,19905,19835,19850,310931
20220304,0943,19855,19895,19840,19880,298020
20220304,0944,19885,19895,19865,19875,77926
20220304,0945,19880,19900,19865,19885,61516
20220304,0946,19885,19920,19860,19915,172492
20220304,0947,19910,19925,19900,19925,108702
20220304,0948,19925,19930,19890,19905,114691
20220304,0949,19900,19900,19885,19900,75300
20220304,0950,19900,19940,19900,19925,58640
20220304,0951,19930,19945,19915,19925,109991
20220304,0952,19930,19940,19915,19930,51270
20220304,0953,19935,19945,19920,19930,93534
20220304,0954,19930,19935,19910,19915,69854
20220304,0955,19915,19925,19885,19885,92902
20220304,0956,19890,19900,19850,19850,105089
20220304,0957,19855,19860,19820,19820,222580
20220304,0958,19825,19855,19805,19850,235123
20220304,0959,19845,19865,19835,19845,140428
20220304,1000,19850,19870,19845,19870,117443
20220304,1001,19870,19870,19845,19850,62549
20220304,1002,19850,19850,19810,19810,224958
20220304,1003,19810,19830,19800,19815,287960
20220304,1004,19815,19865,19815,19855,118612
20220304,1005,19855,19890,19850,19885,110117
20220304,1006,19885,19885,19845,19850,72230
20220304,1007,19850,19860,19830,19840,58401
20220304,1008,19840,19840,19805,19825,286940
20220304,1009,19830,19835,19795,19810,268879
20220304,1010,19805,19815,19785,19805,238395
20220304,1011,19805,19830,19800,19810,178141
20220304,1012,19815,19815,19770,19785,131553
20220304,1013,19785,19825,19785,19820,82427
20220304,1014,19820,19840,19795,19835,54445
20220304,1015,19830,19840,19820,19835,67953
20220304,1016,19825,19830,19800,19820,53289
20220304,1017,19820,19820,19780,19790,104855
20220304,1018,19790,19840,19780,19830,143603
20220304,1019,19830,19850,19820,19845,90650
20220304,1020,19840,19850,19830,19840,63115
20220304,1021,19840,19840,19810,19825,36841
20220304,1022,19820,19855,19820,19850,103316
20220304,1023,19850,19890,19845,19885,136417
20220304,1024,19890,19895,19865,19890,83977
20220304,1025,19885,19915,19870,19910,94782
20220304,1026,19905,19910,19880,19885,67077
20220304,1027,19890,19905,19885,19900,70673
20220304,1028,19900,19900,19865,19875,65237
20220304,1029,19875,19890,19865,19880,58954
20220304,1030,19880,19885,19850,19870,47715
20220304,1031,19875,19905,19865,19880,48763
20220304,1032,19880,19885,19855,19885,65745
20220304,1033,19885,19910,19880,19900,96753
20220304,1034,19900,19900,19870,19885,58683
20220304,1035,19885,19930,19880,19925,119552
20220304,1036,19930,19940,19890,19925,123236
20220304,1037,19925,19965,19920,19945,270642
20220304,1038,19945,19950,19920,19945,86476
20220304,1039,19945,19960,19915,19940,78761
20220304,1040,19935,19940,19910,19915,55113
20220304,1041,19915,19935,19905,19930,55088
20220304,1042,19935,19960,19920,19920,136326
20220304,1043,19920,19935,19910,19935,30832
20220304,1044,19930,19940,19910,19910,79950
20220304,1045,19920,19945,19920,19930,48894
20220304,1046,19935,19960,19935,19950,73246
20220304,1047,19945,19965,19925,19955,61766
20220304,1048,19955,19980,19955,19955,187758
20220304,1049,19955,19955,19925,19950,32708
20220304,1050,19950,19975,19935,19970,80113
20220304,1051,19970,20005,19960,20000,165324
20220304,1052,20000,20010,19980,19985,127916
20220304,1053,19990,20005,19985,20000,65566
20220304,1054,20000,20005,19985,19990,66726
20220304,1055,19995,20000,19980,19985,54842
20220304,1056,19990,20000,19985,19985,23442
20220304,1057,19985,20005,19980,19990,50914
20220304,1058,19990,20010,19975,20005,63763
20220304,1059,20005,20010,19995,20000,32200
20220304,1100,20000,20000,19975,19980,81989
20220304,1101,19985,19990,19940,19945,118026
20220304,1102,19945,19955,19925,19930,70036
20220304,1103,19930,19940,19915,19925,54708
20220304,1104,19920,19945,19920,19940,69202
20220304,1105,19935,19950,19920,19930,57187
20220304,1106,19935,19945,19925,19940,25358
20220304,1107,19940,19960,19930,19950,21208
20220304,1108,19950,19965,19950,19960,14102
20220304,1109,19965,19975,19950,19955,34154
20220304,1110,19950,19975,19950,19975,77015
20220304,1111,19970,19975,19960,19975,22941
20220304,1112,19975,19995,19975,19995,71833
20220304,1113,19990,20000,19985,19985,97048
20220304,1114,19985,20000,19980,19995,46856
20220304,1115,19990,20015,19990,20010,59710
20220304,1116,20010,20025,19980,19990,66390
20220304,1117,19985,19990,19970,19980,51252
20220304,1118,19980,19995,19975,19980,25739
20220304,1119,19975,20005,19975,20000,79531
20220304,1120,20000,20000,19970,19980,26537
20220304,1121,19985,19995,19980,19985,10346
20220304,1122,19990,20010,19985,19990,41929
20220304,1123,19990,20005,19985,20000,25984
20220304,1124,20005,20005,19985,19990,36195
20220304,1125,19995,20010,19995,20005,32857
20220304,1126,20005,20005,19980,19990,42326
20220304,1127,19990,19995,19980,19980,19689
20220304,1128,19980,19985,19955,19960,43596
20220304,1129,19960,19970,19960,19965,11301
20220304,1130,19965,19965,19940,19945,42403
20220304,1131,19950,19965,19950,19960,10502
20220304,1132,19955,19975,19955,19970,21239
20220304,1133,19970,19970,19960,19970,20795
20220304,1134,19970,19975,19965,19975,7366
20220304,1135,19975,19990,19975,19980,40091
20220304,1136,19980,19990,19980,19985,2188
20220304,1137,19985,20020,19985,20015,85835
20220304,1138,20010,20035,20010,20025,56511
20220304,1139,20030,20045,20025,20025,92920
20220304,1140,20035,20040,20020,20025,14394
20220304,1141,20030,20040,20020,20020,32333
20220304,1142,20015,20025,20010,20020,14347
20220304,1143,20020,20025,20000,20005,22498
20220304,1144,20005,20015,19990,19995,30126
20220304,1145,19990,19990,19980,19980,87101
20220304,1146,19980,19980,19940,19950,87938
20220304,1147,19950,19955,19935,19950,60975
20220304,1148,19955,19960,19945,19950,24238
20220304,1149,19950,19950,19925,19925,64446
20220304,1150,19925,19940,19920,19940,9674
20220304,1151,19945,19945,19905,19925,48964
20220304,1152,19920,19935,19915,19935,14886
20220304,1153,19935,19935,19910,19910,30841
20220304,1154,19910,19910,19885,19910,112331
20220304,1155,19910,19940,19910,19940,19014
20220304,1156,19930,19950,19925,19945,26913
20220304,1157,19950,19950,19925,19945,15818
20220304,1158,19945,19955,19945,19950,24755
20220304,1159,19955,19960,19950,19950,11419
20220304,1200,19955,19960,19940,19940,11821
20220304,1201,19945,19965,19940,19960,13825
20220304,1202,19960,19970,19955,19960,18892
20220304,1203,19965,19985,19960,19970,75378
20220304,1204,19980,19980,19955,19965,39418
20220304,1205,19960,19970,19955,19960,21610
20220304,1206,19960,19965,19950,19950,5669
20220304,1207,19950,19955,19945,19945,8567
20220304,1208,19945,19950,19940,19950,19357
20220304,1209,19950,19980,19950,19970,26932
20220304,1210,19970,19985,19965,19970,28689
20220304,1211,19970,19970,19950,19955,7081
20220304,1212,19955,19955,19945,19955,1829
20220304,1213,19955,19955,19945,19950,7609
20220304,1214,19945,19945,19930,19935,62167
20220304,1215,19935,19955,19935,19955,14306
20220304,1216,19955,19965,19950,19960,9702
20220304,1217,19965,19965,19935,19935,26214
20220304,1218,19940,19965,19935,19955,11233
20220304,1219,19955,19955,19945,19945,2188
20220304,1220,19950,19950,19930,19930,28387
20220304,1221,19925,19950,19925,19945,17115
20220304,1222,19950,19955,19925,19935,11323
20220304,1223,19930,19945,19925,19945,3779
20220304,1224,19945,19950,19940,19945,6449
20220304,1225,19950,19965,19945,19960,15630
20220304,1226,19955,19975,19950,19965,17907
20220304,1227,19970,19970,19960,19960,2678
20220304,1228,19960,19965,19925,19935,38408
20220304,1229,19935,19945,19930,19945,8511
20220304,1230,19950,19965,19945,19960,22661
20220304,1231,19960,19965,19945,19960,9284
20220304,1232,19965,19970,19955,19955,12001
20220304,1233,19960,19970,19955,19955,53934
20220304,1234,19955,19960,19945,19950,7525
20220304,1235,19945,19950,19940,19945,10732
20220304,1236,19940,19945,19930,19940,26573
20220304,1237,19940,19950,19935,19940,9454
20220304,1238,19940,19955,19935,19940,27169
20220304,1239,19935,19945,19935,19940,6662
20220304,1240,19940,19945,19935,19940,15573
20220304,1241,19940,19940,19915,19940,69935
20220304,1242,19940,19945,19940,19940,18729
20220304,1243,19940,19945,19935,19940,5216
20220304,1244,19940,19945,19930,19935,17906
20220304,1245,19935,19940,19930,19930,12617
20220304,1246,19930,19940,19925,19930,30825
20220304,1247,19925,19925,19910,19915,43800
20220304,1248,19910,19920,19905,19920,16632
20220304,1249,19915,19915,19885,19900,80574
20220304,1250,19900,19900,19875,19875,42580
20220304,1251,19880,19880,19860,19870,56183
20220304,1252,19870,19890,19870,19890,16846
20220304,1253,19890,19895,19880,19895,8886
20220304,1254,19900,19910,19895,19900,14868
20220304,1255,19900,19910,19895,19910,11496
20220304,1256,19910,19915,19905,19905,28926
20220304,1257,19905,19925,19900,19920,53900
20220304,1258,19920,19925,19915,19920,7829
20220304,1259,19920,19925,19915,19920,4356
20220304,1300,19915,19920,19905,19920,18906
20220304,1301,19910,19920,19905,19905,12245
20220304,1302,19900,19905,19890,19900,16399
20220304,1303,19900,19910,19900,19905,3355
20220304,1304,19905,19905,19895,19905,21606
20220304,1305,19910,19910,19900,19900,17490
20220304,1306,19900,19900,19880,19895,50017
20220304,1307,19900,19910,19890,19905,14100
20220304,1308,19900,19915,19890,19910,18232
20220304,1309,19910,19915,19905,19915,44365
20220304,1310,19915,19920,19890,19900,17430
20220304,1311,19900,19905,19895,19895,8717
20220304,1312,19895,19895,19885,19885,44428
20220304,1313,19890,19900,19875,19875,39713
20220304,1314,19885,19900,19875,19895,31400
20220304,1315,19895,19905,19895,19900,20383
20220304,1316,19895,19915,19895,19910,52708
20220304,1317,19915,19925,19900,19900,28561
20220304,1318,19900,19915,19895,19915,12981
20220304,1319,19910,19920,19900,19905,12687
20220304,1320,19900,19920,19900,19920,31578
20220304,1321,19920,19920,19910,19915,20301
20220304,1322,19915,19920,19910,19910,23774
20220304,1323,19910,19915,19900,19905,20201
20220304,1324,19905,19910,19895,19905,17790
20220304,1325,19905,19905,19900,19905,16094
20220304,1326,19905,19910,19900,19900,4211
20220304,1327,19910,19910,19890,19895,27733
20220304,1328,19895,19900,19885,19885,33636
20220304,1329,19885,19885,19865,19875,128731
20220304,1330,19875,19885,19870,19880,18274
20220304,1331,19880,19890,19880,19890,21591
20220304,1332,19890,19895,19890,19895,12483
20220304,1333,19895,19895,19870,19875,35992
20220304,1334,19875,19895,19875,19895,20502
20220304,1335,19895,19895,19885,19890,50489
20220304,1336,19890,19895,19885,19895,30513
20220304,1337,19895,19900,19885,19885,25989
20220304,1338,19890,19895,19880,19880,17845
20220304,1339,19880,19885,19875,19885,1033
20220304,1340,19880,19895,19880,19890,53346
20220304,1341,19890,19895,19885,19885,19708
20220304,1342,19890,19890,19880,19880,12562
20220304,1343,19885,19900,19885,19890,10859
20220304,1344,19895,19900,19890,19890,8907
20220304,1345,19890,19890,19885,19890,9175
20220304,1346,19890,19890,19870,19875,51730
20220304,1347,19875,19880,19870,19875,38904
20220304,1348,19875,19875,19860,19865,23342
20220304,1349,19865,19880,19865,19870,49318
20220304,1350,19870,19875,19865,19870,16796
20220304,1351,19870,19890,19865,19880,24122
20220304,1352,19885,19885,19870,19880,4206
20220304,1353,19875,19885,19870,19880,1930
20220304,1354,19885,19885,19875,19885,16886
20220304,1355,19885,19895,19880,19890,35183
20220304,1356,19885,19900,19880,19895,22746
20220304,1357,19900,19910,19900,19910,57959
20220304,1358,19910,19915,19905,19905,52903
20220304,1359,19905,19915,19905,19910,78197
20220304,1400,19905,19915,19900,19900,3914
20220304,1401,19905,19920,19905,19915,48894
20220304,1402,19920,19925,19910,19915,45363
20220304,1403,19920,19935,19920,19930,26949
20220304,1404,19930,19940,19930,19935,29482
20220304,1405,19935,19955,19925,19950,82182
20220304,1406,19955,19955,19935,19945,67955
20220304,1407,19940,19950,19935,19935,40373
20220304,1408,19935,19950,19935,19945,27552
20220304,1409,19945,19965,19940,19955,89926
20220304,1410,19960,19965,19945,19950,15817
20220304,1411,19950,19965,19945,19965,88046
20220304,1412,19970,19970,19955,19960,3531
20220304,1413,19955,19965,19950,19965,10072
20220304,1414,19960,19980,19955,19975,78153
20220304,1415,19980,19980,19965,19970,26702
20220304,1416,19970,19975,19955,19955,38240
20220304,1417,19955,19960,19945,19955,40248
20220304,1418,19950,19965,19945,19960,23605
20220304,1419,19960,19965,19960,19965,8331
20220304,1420,19965,19975,19960,19965,15073
20220304,1421,19970,19985,19970,19975,124012
20220304,1422,19975,19975,19965,19970,10374
20220304,1423,19970,19975,19965,19970,17967
20220304,1424,19965,19980,19955,19970,29957
20220304,1425,19970,19985,19970,19985,59321
20220304,1426,19985,19990,19970,19970,36331
20220304,1427,19970,19970,19945,19955,36986
20220304,1428,19955,19960,19945,19950,18211
20220304,1429,19950,19970,19950,19960,11418
20220304,1430,19955,19960,19945,19950,8769
20220304,1431,19950,19970,19945,19955,16613
20220304,1432,19960,19960,19945,19955,9626
20220304,1433,19950,19955,19945,19955,34726
20220304,1434,19955,19970,19955,19965,8495
20220304,1435,19965,19970,19965,19970,40017
20220304,1436,19970,19970,19955,19965,2612
20220304,1437,19960,19965,19955,19955,1782
20220304,1438,19955,19970,19955,19960,6545
20220304,1439,19960,19960,19950,19955,1711
20220304,1440,19955,19960,19950,19950,14722
20220304,1441,19955,19960,19935,19945,49772
20220304,1442,19945,19945,19925,19935,54960
20220304,1443,19935,19950,19930,19945,27833
20220304,1444,19945,19955,19945,19950,12394
20220304,1445,19950,19955,19935,19945,7017
20220304,1446,19940,19950,19940,19945,2666
20220304,1447,19950,19960,19945,19955,14903
20220304,1448,19955,19960,19950,19955,12308
20220304,1449,19955,19955,19940,19950,7422
20220304,1450,19950,19950,19930,19940,12936
20220304,1451,19940,19945,19930,19930,18885
20220304,1452,19930,19935,19925,19930,7369
20220304,1453,19930,19935,19925,19935,20643
20220304,1454,19935,19940,19925,19930,11562
20220304,1455,19930,19945,19930,19940,22290
20220304,1456,19935,19955,19935,19955,47493
20220304,1457,19955,19960,19950,19955,14223
20220304,1458,19960,19960,19950,19955,10601
20220304,1459,19955,19970,19955,19970,42428
20220304,1500,19970,19980,19965,19975,74121
20220304,1501,19980,19990,19970,19990,49808
20220304,1502,19990,19995,19960,19965,38273
20220304,1503,19960,19960,19945,19955,119157
20220304,1504,19955,19960,19945,19950,47167
20220304,1505,19945,19960,19945,19960,29636
20220304,1506,19960,19985,19960,19975,55365
20220304,1507,19975,19995,19975,19975,40286
20220304,1508,19980,19985,19970,19980,33028
20220304,1509,19975,19990,19965,19970,38892
20220304,1510,19975,19975,19960,19970,7106
20220304,1511,19960,19970,19960,19970,3163
20220304,1512,19970,19975,19960,19970,21566
20220304,1513,19970,19970,19950,19950,26622
20220304,1514,19950,19960,19940,19950,26545
20220304,1515,19950,19950,19935,19940,40979
20220304,1516,19940,19960,19940,19960,39787
20220304,1517,19950,19960,19950,19955,7204
20220304,1518,19955,19960,19950,19955,24487
20220304,1519,19960,19960,19950,19960,64804
20220304,1520,19960,19960,19940,19945,85689
20220304,1530,19925,19925,19925,19925,214560