날짜,시간,시가,고가,저가,종가,거래량
20220322,0901,2540,2540,2525,2530,4235955
20220322,0902,2530,2530,2520,2525,4270708
20220322,0903,2520,2525,2515,2525,3206730
20220322,0904,2525,2525,2515,2520,1524045
20220322,0905,2520,2525,2515,2520,1279198
20220322,0906,2520,2520,2515,2520,510912
20220322,0907,2520,2525,2515,2520,1906133
20220322,0908,2525,2530,2520,2525,2365742
20220322,0909,2525,2530,2520,2525,835862
20220322,0910,2525,2530,2520,2525,339216
20220322,0911,2525,2530,2520,2525,462813
20220322,0912,2525,2530,2525,2525,73265
20220322,0913,2530,2530,2525,2525,90511
20220322,0914,2525,2530,2525,2525,26864
20220322,0915,2525,2530,2520,2525,678413
20220322,0916,2525,2525,2520,2520,1474906
20220322,0917,2525,2525,2520,2520,1434013
20220322,0918,2515,2520,2515,2515,951235
20220322,0919,2515,2520,2515,2520,50811
20220322,0920,2520,2520,2515,2520,374614
20220322,0921,2520,2520,2515,2520,996778
20220322,0922,2520,2525,2515,2520,264322
20220322,0923,2515,2520,2510,2515,4835197
20220322,0924,2515,2520,2510,2515,541528
20220322,0925,2515,2520,2515,2515,221261
20220322,0926,2520,2520,2515,2515,986709
20220322,0927,2515,2515,2510,2515,370356
20220322,0928,2515,2520,2510,2515,297580
20220322,0929,2515,2515,2510,2515,87639
20220322,0930,2515,2515,2510,2510,2637366
20220322,0931,2510,2510,2505,2510,587460
20220322,0932,2510,2515,2505,2510,2059288
20220322,0933,2510,2510,2505,2510,437623
20220322,0934,2510,2510,2500,2505,3215795
20220322,0935,2500,2505,2500,2505,92455
20220322,0936,2505,2505,2500,2505,231530
20220322,0937,2505,2505,2500,2505,754530
20220322,0938,2505,2505,2500,2505,457442
20220322,0939,2505,2510,2500,2505,3189858
20220322,0940,2505,2510,2500,2510,612418
20220322,0941,2510,2510,2505,2510,113210
20220322,0942,2510,2510,2505,2510,61449
20220322,0943,2510,2510,2505,2510,43606
20220322,0944,2510,2510,2505,2510,67307
20220322,0945,2510,2510,2500,2505,941051
20220322,0946,2505,2510,2505,2510,312665
20220322,0947,2510,2510,2505,2510,135491
20220322,0948,2510,2510,2505,2510,882731
20220322,0949,2510,2510,2510,2510,168274
20220322,0950,2510,2515,2505,2510,218929
20220322,0951,2510,2515,2510,2510,29405
20220322,0952,2515,2520,2510,2515,1190052
20220322,0953,2520,2520,2510,2515,144735
20220322,0954,2515,2515,2510,2510,126246
20220322,0955,2515,2520,2510,2520,136367
20220322,0956,2515,2520,2515,2520,33882
20220322,0957,2515,2520,2515,2515,503450
20220322,0958,2515,2520,2515,2515,287658
20220322,0959,2515,2515,2510,2515,106956
20220322,1000,2510,2515,2510,2515,95560
20220322,1001,2515,2515,2510,2515,19909
20220322,1002,2515,2520,2515,2520,548203
20220322,1003,2520,2520,2515,2515,313799
20220322,1004,2515,2520,2510,2515,450930
20220322,1005,2515,2515,2510,2510,63341
20220322,1006,2515,2515,2510,2510,128210
20220322,1007,2510,2510,2505,2505,866496
20220322,1008,2505,2510,2505,2505,55107
20220322,1009,2510,2510,2505,2510,134175
20220322,1010,2510,2510,2505,2510,619568
20220322,1011,2510,2510,2505,2505,30080
20220322,1012,2505,2510,2505,2510,32863
20220322,1013,2510,2510,2505,2505,1440823
20220322,1014,2505,2510,2505,2510,2526
20220322,1015,2510,2510,2500,2505,1490709
20220322,1016,2505,2510,2500,2505,671095
20220322,1017,2500,2505,2500,2505,120366
20220322,1018,2505,2505,2500,2505,107651
20220322,1019,2505,2505,2500,2505,155210
20220322,1020,2505,2505,2500,2500,2143494
20220322,1021,2505,2505,2495,2500,2520120
20220322,1022,2500,2500,2495,2500,43511
20220322,1023,2500,2505,2495,2500,1031104
20220322,1024,2500,2505,2500,2505,635314
20220322,1025,2505,2505,2505,2505,63714
20220322,1026,2505,2505,2500,2505,45116
20220322,1027,2505,2505,2505,2505,39926
20220322,1028,2505,2505,2500,2505,55203
20220322,1029,2505,2505,2500,2500,1704971
20220322,1030,2500,2505,2495,2500,137753
20220322,1031,2500,2500,2495,2500,68066
20220322,1032,2500,2500,2495,2500,82120
20220322,1033,2500,2500,2490,2500,4053649
20220322,1034,2500,2500,2495,2500,14032
20220322,1035,2500,2500,2495,2500,345801
20220322,1036,2500,2500,2495,2500,532405
20220322,1037,2500,2500,2495,2500,70088
20220322,1038,2500,2500,2495,2500,9725
20220322,1039,2500,2500,2495,2495,55711
20220322,1040,2500,2500,2495,2500,33258
20220322,1041,2500,2500,2495,2500,278588
20220322,1042,2500,2505,2500,2500,176744
20220322,1043,2500,2505,2500,2505,68070
20220322,1044,2505,2505,2500,2500,15703
20220322,1045,2505,2505,2500,2505,14052
20220322,1046,2500,2505,2500,2500,58694
20220322,1047,2505,2505,2500,2500,5994
20220322,1048,2505,2505,2505,2505,3334
20220322,1049,2505,2505,2500,2505,48847
20220322,1050,2505,2505,2500,2500,776132
20220322,1051,2505,2505,2500,2500,109446
20220322,1052,2500,2500,2495,2495,275195
20220322,1053,2495,2500,2495,2500,187987
20220322,1054,2500,2500,2495,2500,11390
20220322,1055,2500,2500,2495,2500,13881
20220322,1056,2500,2500,2495,2500,9284
20220322,1057,2500,2500,2495,2500,129168
20220322,1058,2500,2500,2495,2500,29759
20220322,1059,2500,2500,2495,2500,8366
20220322,1100,2500,2500,2495,2495,15430
20220322,1101,2495,2500,2495,2495,47949
20220322,1102,2495,2495,2490,2495,3277824
20220322,1103,2495,2500,2495,2495,94888
20220322,1104,2500,2500,2495,2495,85723
20220322,1105,2500,2500,2490,2490,322975
20220322,1106,2495,2500,2495,2500,499594
20220322,1107,2500,2500,2495,2500,8113
20220322,1108,2500,2500,2495,2500,24311
20220322,1109,2500,2500,2495,2495,1459
20220322,1110,2500,2500,2495,2500,39244
20220322,1111,2500,2500,2495,2500,17478
20220322,1112,2495,2500,2495,2495,38198
20220322,1113,2495,2500,2490,2500,560975
20220322,1114,2500,2500,2495,2500,2019
20220322,1115,2500,2500,2495,2495,145397
20220322,1116,2500,2500,2495,2500,4576
20220322,1117,2500,2500,2495,2495,55618
20220322,1118,2500,2505,2495,2500,1206667
20220322,1119,2500,2505,2495,2500,193033
20220322,1120,2500,2505,2500,2500,1143041
20220322,1121,2500,2500,2495,2500,125617
20220322,1122,2500,2500,2500,2500,322272
20220322,1123,2500,2505,2495,2500,54677
20220322,1124,2500,2500,2495,2500,3396
20220322,1125,2500,2500,2500,2500,62940
20220322,1126,2505,2505,2500,2500,231903
20220322,1127,2500,2505,2500,2505,30550
20220322,1128,2505,2505,2500,2505,2057885
20220322,1129,2505,2505,2505,2505,3823
20220322,1130,2505,2505,2500,2505,8217
20220322,1131,2505,2505,2500,2505,32777
20220322,1132,2505,2505,2505,2505,17118
20220322,1133,2500,2505,2500,2505,2467
20220322,1134,2505,2505,2500,2505,34476
20220322,1135,2505,2510,2505,2510,644616
20220322,1136,2505,2510,2505,2505,220217
20220322,1137,2505,2505,2500,2505,36398
20220322,1138,2505,2505,2500,2505,78217
20220322,1139,2505,2505,2500,2505,6364
20220322,1140,2505,2505,2500,2500,36276
20220322,1141,2500,2505,2500,2505,1184601
20220322,1142,2505,2505,2495,2500,1114620
20220322,1143,2500,2500,2495,2495,63454
20220322,1144,2500,2500,2495,2500,64788
20220322,1145,2500,2500,2495,2495,95360
20220322,1146,2495,2500,2495,2495,267401
20220322,1147,2495,2500,2490,2490,1311101
20220322,1148,2495,2495,2490,2495,52594
20220322,1149,2495,2495,2490,2490,139931
20220322,1150,2495,2495,2490,2495,110592
20220322,1151,2495,2495,2490,2490,71861
20220322,1152,2490,2495,2490,2495,39086
20220322,1153,2495,2495,2490,2495,34014
20220322,1154,2490,2495,2490,2495,123614
20220322,1155,2495,2495,2490,2495,61980
20220322,1156,2495,2495,2490,2495,175085
20220322,1157,2495,2495,2490,2495,171513
20220322,1158,2495,2495,2490,2495,1051527
20220322,1159,2495,2495,2490,2495,580120
20220322,1200,2495,2495,2490,2495,73052
20220322,1201,2495,2495,2490,2495,567049
20220322,1202,2495,2500,2495,2500,91252
20220322,1203,2500,2500,2495,2500,885
20220322,1204,2500,2500,2495,2500,9503
20220322,1205,2500,2500,2495,2500,40643
20220322,1206,2500,2500,2500,2500,40577
20220322,1207,2500,2500,2495,2495,5493
20220322,1208,2500,2500,2495,2500,6692
20220322,1209,2500,2500,2500,2500,16881
20220322,1210,2500,2500,2495,2500,37693
20220322,1211,2500,2500,2495,2500,5280
20220322,1212,2500,2500,2500,2500,17572
20220322,1213,2500,2500,2495,2500,1273228
20220322,1214,2500,2505,2500,2505,135668
20220322,1215,2505,2505,2500,2505,878
20220322,1216,2505,2505,2500,2500,65757
20220322,1217,2500,2505,2500,2500,216943
20220322,1218,2500,2500,2500,2500,562024
20220322,1219,2500,2500,2500,2500,106302
20220322,1220,2500,2500,2500,2500,175064
20220322,1221,2500,2500,2500,2500,158299
20220322,1222,2500,2500,2500,2500,30248
20220322,1223,2500,2500,2495,2495,142096
20220322,1224,2495,2505,2495,2505,319281
20220322,1225,2505,2505,2500,2500,142328
20220322,1226,2500,2500,2495,2495,16338
20220322,1227,2495,2500,2495,2500,4690
20220322,1228,2500,2500,2495,2500,555
20220322,1229,2500,2500,2495,2495,7871
20220322,1230,2495,2500,2495,2500,55013
20220322,1231,2495,2495,2495,2495,19668
20220322,1232,2495,2500,2495,2500,5128
20220322,1233,2500,2500,2500,2500,368010
20220322,1234,2500,2500,2495,2500,87345
20220322,1235,2500,2500,2500,2500,3140
20220322,1236,2500,2500,2495,2500,58172
20220322,1237,2500,2500,2495,2500,16699
20220322,1238,2500,2500,2495,2500,10300
20220322,1239,2500,2500,2495,2500,2522
20220322,1240,2500,2500,2495,2500,2908
20220322,1241,2500,2500,2495,2495,1753
20220322,1242,2495,2500,2495,2500,27797
20220322,1243,2500,2500,2495,2500,17094
20220322,1244,2500,2500,2495,2500,1571963
20220322,1245,2495,2500,2495,2495,7742
20220322,1246,2495,2500,2495,2500,32506
20220322,1247,2500,2500,2490,2495,476058
20220322,1248,2495,2495,2495,2495,22416
20220322,1249,2495,2500,2490,2490,152696
20220322,1250,2490,2500,2490,2495,46692
20220322,1251,2495,2500,2490,2495,112143
20220322,1252,2495,2500,2495,2500,4584
20220322,1253,2500,2500,2490,2495,95281
20220322,1254,2495,2495,2490,2495,512744
20220322,1255,2500,2500,2495,2495,12372
20220322,1256,2500,2500,2495,2500,14891
20220322,1257,2500,2500,2500,2500,5463
20220322,1258,2500,2500,2495,2500,45143
20220322,1259,2500,2500,2500,2500,7891
20220322,1300,2500,2500,2495,2500,2931
20220322,1301,2500,2500,2495,2500,5812
20220322,1302,2500,2500,2495,2500,39854
20220322,1303,2500,2500,2500,2500,102781
20220322,1304,2500,2500,2495,2500,3017
20220322,1305,2495,2500,2495,2500,701596
20220322,1306,2495,2500,2495,2495,20876
20220322,1307,2495,2495,2495,2495,499566
20220322,1308,2495,2500,2495,2495,53346
20220322,1309,2495,2500,2495,2495,6157
20220322,1310,2495,2500,2495,2500,1412
20220322,1311,2500,2500,2500,2500,36556
20220322,1312,2500,2500,2495,2500,29176
20220322,1313,2500,2500,2495,2500,27958
20220322,1314,2500,2500,2500,2500,390
20220322,1315,2500,2500,2495,2495,3535
20220322,1316,2495,2500,2495,2495,2485
20220322,1317,2495,2500,2495,2500,20914
20220322,1318,2500,2500,2495,2500,5415
20220322,1319,2500,2500,2495,2500,63451
20220322,1320,2500,2500,2495,2500,6814
20220322,1321,2500,2500,2495,2500,7887
20220322,1322,2495,2505,2495,2505,1838093
20220322,1323,2505,2505,2500,2500,578080
20220322,1324,2500,2505,2500,2505,4078
20220322,1325,2500,2505,2500,2505,7775
20220322,1326,2505,2505,2500,2505,33532
20220322,1327,2505,2510,2505,2505,2211397
20220322,1328,2505,2510,2505,2505,92262
20220322,1329,2505,2505,2500,2505,95381
20220322,1330,2505,2505,2505,2505,4717
20220322,1331,2505,2505,2505,2505,7985
20220322,1332,2505,2505,2500,2505,29387
20220322,1333,2505,2505,2500,2505,12862
20220322,1334,2505,2505,2500,2500,53452
20220322,1335,2505,2505,2500,2505,13121
20220322,1336,2505,2505,2500,2500,12804
20220322,1337,2500,2505,2500,2505,5841
20220322,1338,2500,2505,2500,2500,19334
20220322,1339,2500,2505,2500,2500,1270
20220322,1340,2500,2505,2500,2505,3265
20220322,1341,2505,2505,2500,2500,98587
20220322,1342,2500,2505,2500,2505,676389
20220322,1343,2505,2510,2500,2510,1172721
20220322,1344,2505,2510,2500,2500,202415
20220322,1345,2505,2510,2500,2505,117005
20220322,1346,2505,2505,2500,2505,9162
20220322,1347,2505,2505,2505,2505,1800
20220322,1348,2505,2505,2500,2505,74778
20220322,1349,2505,2510,2500,2505,164616
20220322,1350,2505,2510,2505,2510,135724
20220322,1351,2505,2510,2505,2510,8316
20220322,1352,2510,2510,2505,2510,15612
20220322,1353,2510,2510,2505,2510,21293
20220322,1354,2510,2510,2505,2510,11790
20220322,1355,2505,2510,2505,2505,66055
20220322,1356,2505,2510,2500,2505,1610110
20220322,1357,2505,2505,2505,2505,13774
20220322,1358,2505,2505,2500,2505,29186
20220322,1359,2505,2510,2505,2505,18187
20220322,1400,2505,2505,2505,2505,129660
20220322,1401,2505,2505,2505,2505,19670
20220322,1402,2505,2505,2500,2500,21260
20220322,1403,2505,2505,2505,2505,2156
20220322,1404,2505,2505,2500,2500,14533
20220322,1405,2500,2505,2500,2505,5766
20220322,1406,2505,2510,2505,2510,399927
20220322,1407,2510,2510,2505,2510,54500
20220322,1408,2510,2510,2505,2505,17730
20220322,1409,2505,2510,2505,2505,34907
20220322,1410,2510,2510,2505,2510,4051
20220322,1411,2510,2510,2505,2510,12122
20220322,1412,2510,2510,2505,2505,22479
20220322,1413,2505,2510,2505,2505,166851
20220322,1414,2505,2505,2505,2505,3948
20220322,1415,2510,2510,2505,2505,7119
20220322,1416,2510,2510,2505,2510,10328
20220322,1417,2510,2510,2510,2510,8405
20220322,1418,2510,2510,2505,2505,13257
20220322,1419,2505,2505,2500,2505,813283
20220322,1420,2505,2505,2500,2505,19356
20220322,1421,2505,2505,2505,2505,290312
20220322,1422,2505,2505,2500,2505,38303
20220322,1423,2505,2505,2500,2500,6202
20220322,1424,2500,2505,2500,2500,11895
20220322,1425,2505,2505,2500,2505,5334
20220322,1426,2505,2505,2500,2500,34338
20220322,1427,2500,2500,2495,2500,2098418
20220322,1428,2500,2500,2495,2500,166457
20220322,1429,2500,2500,2495,2500,98137
20220322,1430,2500,2500,2495,2500,260274
20220322,1431,2500,2500,2495,2495,42412
20220322,1432,2495,2500,2495,2495,8726
20220322,1433,2500,2500,2495,2500,44118
20220322,1434,2495,2500,2495,2495,279987
20220322,1435,2495,2500,2495,2500,34480
20220322,1436,2500,2500,2495,2500,78208
20220322,1437,2495,2500,2490,2495,1417509
20220322,1438,2495,2495,2490,2495,34922
20220322,1439,2495,2495,2490,2495,208958
20220322,1440,2495,2495,2490,2495,23616
20220322,1441,2495,2495,2490,2495,820268
20220322,1442,2495,2495,2490,2495,514997
20220322,1443,2495,2500,2490,2500,339820
20220322,1444,2495,2500,2490,2495,107092
20220322,1445,2495,2495,2490,2495,19115
20220322,1446,2495,2495,2490,2495,35694
20220322,1447,2495,2495,2490,2495,33208
20220322,1448,2495,2495,2490,2495,65290
20220322,1449,2495,2495,2490,2495,22652
20220322,1450,2495,2495,2490,2495,43011
20220322,1451,2495,2495,2490,2495,313388
20220322,1452,2490,2495,2490,2490,1689465
20220322,1453,2490,2495,2490,2495,33344
20220322,1454,2495,2495,2490,2495,1150428
20220322,1455,2495,2495,2490,2495,1078824
20220322,1456,2495,2495,2490,2495,28038
20220322,1457,2495,2495,2490,2490,23930
20220322,1458,2490,2495,2490,2495,17097
20220322,1459,2495,2495,2490,2490,6111
20220322,1500,2495,2495,2490,2490,159974
20220322,1501,2495,2495,2490,2495,20828
20220322,1502,2495,2495,2490,2495,74260
20220322,1503,2495,2495,2490,2490,256517
20220322,1504,2490,2495,2485,2490,966576
20220322,1505,2490,2495,2485,2495,544526
20220322,1506,2495,2495,2490,2495,5867
20220322,1507,2495,2495,2490,2495,43326
20220322,1508,2495,2495,2490,2495,1324508
20220322,1509,2495,2495,2490,2495,20615
20220322,1510,2495,2495,2490,2490,23758
20220322,1511,2495,2495,2490,2495,47380
20220322,1512,2495,2495,2495,2495,73315
20220322,1513,2495,2495,2490,2495,14775
20220322,1514,2495,2495,2495,2495,70538
20220322,1515,2495,2495,2490,2495,74661
20220322,1516,2495,2495,2490,2495,61309
20220322,1517,2490,2495,2490,2495,17435
20220322,1518,2495,2495,2490,2490,39397
20220322,1519,2495,2495,2485,2490,1629419
20220322,1520,2490,2495,2485,2495,546760
20220322,1530,2490,2490,2490,2490,1500397