날짜,시간,시가,고가,저가,종가,거래량
20220329,0901,2455,2460,2450,2455,4971399
20220329,0902,2455,2460,2450,2460,2654217
20220329,0903,2460,2465,2455,2460,1869639
20220329,0904,2460,2460,2445,2450,2646029
20220329,0905,2450,2450,2440,2445,2211374
20220329,0906,2445,2445,2435,2445,3098901
20220329,0907,2440,2450,2440,2445,563032
20220329,0908,2445,2445,2435,2445,1708748
20220329,0909,2445,2450,2440,2450,947983
20220329,0910,2445,2450,2445,2450,214497
20220329,0911,2450,2455,2445,2450,1432428
20220329,0912,2450,2455,2445,2450,308167
20220329,0913,2450,2450,2445,2445,930228
20220329,0914,2450,2455,2445,2455,834977
20220329,0915,2455,2460,2450,2455,907114
20220329,0916,2460,2460,2455,2460,123503
20220329,0917,2455,2460,2455,2460,633512
20220329,0918,2460,2470,2455,2465,2990001
20220329,0919,2465,2470,2465,2465,140811
20220329,0920,2465,2470,2465,2470,132121
20220329,0921,2470,2470,2465,2470,1368678
20220329,0922,2470,2475,2465,2470,446657
20220329,0923,2470,2470,2465,2470,180367
20220329,0924,2470,2470,2465,2470,148541
20220329,0925,2470,2470,2460,2460,803024
20220329,0926,2460,2470,2460,2470,240934
20220329,0927,2470,2470,2465,2470,44135
20220329,0928,2470,2475,2465,2470,1076857
20220329,0929,2470,2470,2465,2470,28537
20220329,0930,2470,2475,2470,2475,118356
20220329,0931,2475,2475,2470,2470,272400
20220329,0932,2470,2470,2465,2465,43659
20220329,0933,2465,2470,2465,2470,40162
20220329,0934,2470,2470,2465,2465,14171
20220329,0935,2470,2470,2465,2470,36354
20220329,0936,2470,2470,2460,2465,399501
20220329,0937,2465,2465,2460,2465,918701
20220329,0938,2465,2465,2460,2465,232609
20220329,0939,2465,2470,2465,2465,259027
20220329,0940,2470,2470,2465,2470,223604
20220329,0941,2470,2470,2465,2465,208992
20220329,0942,2465,2470,2465,2470,16812
20220329,0943,2470,2475,2465,2470,784682
20220329,0944,2465,2475,2465,2470,169819
20220329,0945,2470,2475,2465,2470,103552
20220329,0946,2465,2470,2465,2470,26437
20220329,0947,2465,2470,2465,2470,6281
20220329,0948,2470,2470,2465,2470,372733
20220329,0949,2475,2475,2470,2475,73103
20220329,0950,2475,2475,2470,2475,32945
20220329,0951,2475,2475,2470,2475,10218
20220329,0952,2475,2475,2470,2475,18239
20220329,0953,2475,2475,2470,2475,15833
20220329,0954,2475,2475,2470,2475,137220
20220329,0955,2470,2475,2470,2475,4994
20220329,0956,2475,2480,2470,2475,1621135
20220329,0957,2475,2475,2470,2475,246589
20220329,0958,2475,2475,2470,2470,48432
20220329,0959,2475,2475,2470,2470,38091
20220329,1000,2470,2475,2470,2475,4369
20220329,1001,2470,2475,2470,2470,83959
20220329,1002,2470,2475,2470,2475,34666
20220329,1003,2470,2475,2470,2470,91300
20220329,1004,2470,2475,2470,2470,812603
20220329,1005,2470,2475,2465,2470,44688
20220329,1006,2470,2475,2470,2470,10749
20220329,1007,2470,2475,2470,2475,26204
20220329,1008,2475,2475,2475,2475,7370
20220329,1009,2475,2475,2470,2470,1792
20220329,1010,2475,2475,2470,2470,5302
20220329,1011,2470,2470,2470,2470,11571
20220329,1012,2470,2475,2470,2475,138271
20220329,1013,2475,2475,2470,2470,292654
20220329,1014,2470,2470,2465,2465,20213
20220329,1015,2465,2470,2465,2470,43687
20220329,1016,2470,2470,2465,2465,8346
20220329,1017,2465,2470,2465,2465,17441
20220329,1018,2465,2470,2465,2470,7927
20220329,1019,2465,2465,2460,2465,1071459
20220329,1020,2460,2465,2460,2465,109501
20220329,1021,2465,2470,2460,2470,85638
20220329,1022,2465,2470,2465,2465,188784
20220329,1023,2465,2465,2460,2465,6558
20220329,1024,2465,2465,2465,2465,37344
20220329,1025,2465,2465,2460,2465,119553
20220329,1026,2465,2470,2465,2465,733008
20220329,1027,2465,2470,2465,2470,4012
20220329,1028,2470,2470,2465,2465,41135
20220329,1029,2465,2470,2465,2470,196831
20220329,1030,2465,2470,2465,2470,22440
20220329,1031,2465,2470,2460,2470,53265
20220329,1032,2465,2470,2465,2470,332
20220329,1033,2470,2470,2465,2470,1702
20220329,1034,2470,2470,2470,2470,831033
20220329,1035,2465,2470,2465,2470,17935
20220329,1036,2470,2470,2465,2470,6802
20220329,1037,2470,2470,2465,2465,8485
20220329,1038,2470,2470,2465,2465,8669
20220329,1039,2465,2465,2460,2465,465624
20220329,1040,2465,2465,2460,2460,55358
20220329,1041,2460,2465,2460,2460,136876
20220329,1042,2465,2465,2460,2460,10359
20220329,1043,2465,2465,2460,2460,29289
20220329,1044,2465,2465,2460,2460,1251468
20220329,1045,2455,2465,2455,2460,169451
20220329,1046,2460,2465,2460,2460,101694
20220329,1047,2460,2465,2455,2455,142924
20220329,1048,2460,2460,2455,2460,7103
20220329,1049,2460,2460,2455,2460,21262
20220329,1050,2460,2465,2455,2460,293839
20220329,1051,2460,2460,2455,2455,248075
20220329,1052,2455,2460,2455,2455,8457
20220329,1053,2460,2460,2455,2455,54816
20220329,1054,2455,2460,2455,2460,9003
20220329,1055,2460,2460,2455,2455,6305
20220329,1056,2455,2460,2455,2460,15710
20220329,1057,2460,2465,2460,2465,1211466
20220329,1058,2460,2465,2460,2460,702551
20220329,1059,2465,2465,2460,2465,2376373
20220329,1100,2460,2460,2455,2460,39187
20220329,1101,2465,2465,2460,2460,112133
20220329,1102,2460,2465,2460,2465,4762
20220329,1103,2465,2465,2465,2465,6015
20220329,1104,2465,2465,2460,2465,555761
20220329,1105,2465,2465,2460,2465,36830
20220329,1106,2465,2465,2460,2465,52744
20220329,1107,2465,2465,2460,2465,108606
20220329,1108,2465,2465,2465,2465,89836
20220329,1109,2465,2470,2465,2465,18793
20220329,1110,2470,2470,2465,2465,243500
20220329,1111,2465,2470,2465,2470,6875
20220329,1112,2470,2470,2465,2470,18185
20220329,1113,2470,2470,2465,2465,12152
20220329,1114,2470,2470,2470,2470,41534
20220329,1115,2470,2475,2470,2470,1199875
20220329,1116,2470,2470,2470,2470,125913
20220329,1117,2470,2470,2470,2470,43056
20220329,1118,2470,2470,2470,2470,89390
20220329,1119,2470,2475,2470,2470,6880
20220329,1120,2470,2475,2470,2475,22400
20220329,1121,2475,2475,2470,2475,40865
20220329,1122,2475,2475,2470,2470,4963
20220329,1123,2470,2470,2470,2470,4906
20220329,1124,2470,2475,2470,2470,2910
20220329,1125,2470,2475,2470,2470,617114
20220329,1126,2470,2475,2470,2470,164852
20220329,1127,2470,2475,2470,2475,739303
20220329,1128,2475,2475,2470,2470,9494
20220329,1129,2470,2475,2470,2470,1007369
20220329,1130,2470,2475,2470,2475,27323
20220329,1131,2475,2475,2465,2475,143124
20220329,1132,2475,2475,2470,2470,805
20220329,1133,2470,2475,2470,2470,25297
20220329,1134,2470,2475,2470,2470,70606
20220329,1135,2470,2470,2470,2470,262
20220329,1136,2475,2480,2475,2480,2736933
20220329,1137,2480,2480,2475,2480,614178
20220329,1138,2480,2480,2475,2480,36800
20220329,1139,2480,2480,2475,2475,63880
20220329,1140,2480,2485,2480,2480,303790
20220329,1141,2480,2480,2480,2480,98141
20220329,1142,2475,2480,2475,2480,11905
20220329,1143,2480,2480,2475,2480,40476
20220329,1144,2480,2480,2475,2480,4715
20220329,1145,2480,2480,2475,2480,2869
20220329,1146,2475,2480,2475,2475,338761
20220329,1147,2475,2475,2475,2475,36151
20220329,1148,2475,2475,2470,2470,51144
20220329,1149,2475,2475,2470,2470,90167
20220329,1150,2470,2475,2470,2470,9255
20220329,1151,2475,2475,2470,2470,7585
20220329,1152,2475,2475,2475,2475,26324
20220329,1153,2475,2475,2470,2475,15001
20220329,1154,2475,2475,2475,2475,1678
20220329,1155,2475,2475,2475,2475,977
20220329,1156,2470,2475,2470,2475,4361
20220329,1158,2475,2475,2470,2475,7128
20220329,1159,2475,2475,2470,2475,4600
20220329,1200,2475,2475,2470,2475,1859
20220329,1201,2470,2475,2470,2475,3025
20220329,1202,2475,2480,2475,2480,152180
20220329,1203,2480,2480,2470,2470,124109
20220329,1204,2475,2475,2470,2470,11486
20220329,1205,2470,2475,2470,2475,3005
20220329,1206,2475,2475,2475,2475,16708
20220329,1207,2475,2475,2470,2475,2372
20220329,1208,2470,2475,2470,2470,254267
20220329,1209,2470,2475,2470,2475,2523
20220329,1210,2475,2475,2475,2475,211
20220329,1211,2470,2475,2470,2475,5802
20220329,1212,2470,2475,2470,2470,5223
20220329,1213,2470,2470,2470,2470,806
20220329,1214,2470,2470,2470,2470,1000
20220329,1215,2470,2475,2470,2475,5536
20220329,1216,2475,2475,2470,2470,178
20220329,1217,2470,2475,2470,2470,518
20220329,1218,2475,2475,2470,2470,729
20220329,1219,2470,2475,2470,2475,30878
20220329,1220,2470,2475,2470,2475,8424
20220329,1221,2470,2475,2470,2470,4110
20220329,1222,2475,2475,2475,2475,1366
20220329,1223,2470,2475,2470,2475,82307
20220329,1224,2470,2470,2470,2470,597966
20220329,1225,2470,2470,2470,2470,206465
20220329,1226,2470,2470,2465,2470,2813
20220329,1227,2470,2475,2465,2470,46340
20220329,1228,2470,2475,2470,2475,4690
20220329,1229,2475,2475,2475,2475,9848
20220329,1230,2475,2475,2475,2475,1222
20220329,1231,2475,2475,2470,2470,17767
20220329,1232,2470,2475,2470,2475,2299
20220329,1233,2475,2475,2470,2470,38283
20220329,1234,2475,2475,2475,2475,136664
20220329,1235,2475,2480,2475,2475,985914
20220329,1236,2475,2475,2470,2475,24738
20220329,1237,2470,2475,2470,2475,2127
20220329,1238,2475,2480,2475,2475,29020
20220329,1239,2480,2480,2475,2475,107776
20220329,1240,2475,2480,2475,2480,4126
20220329,1241,2480,2480,2475,2480,5494
20220329,1242,2480,2480,2475,2475,6997
20220329,1243,2480,2480,2475,2480,1696
20220329,1244,2480,2480,2475,2475,400630
20220329,1245,2475,2480,2475,2480,47941
20220329,1246,2475,2480,2475,2475,23711
20220329,1247,2475,2475,2470,2475,3018
20220329,1248,2470,2470,2470,2470,11866
20220329,1249,2470,2475,2470,2475,20564
20220329,1250,2475,2480,2475,2475,23471
20220329,1251,2475,2480,2475,2475,9445
20220329,1252,2475,2475,2470,2470,573
20220329,1253,2470,2475,2470,2475,8051
20220329,1254,2475,2480,2475,2475,52344
20220329,1255,2480,2480,2475,2475,17463
20220329,1256,2475,2480,2475,2480,3366
20220329,1257,2480,2480,2475,2475,5298
20220329,1258,2480,2480,2475,2475,24178
20220329,1259,2480,2480,2475,2475,4801
20220329,1300,2475,2480,2475,2480,3282
20220329,1301,2480,2480,2470,2470,117314
20220329,1302,2475,2475,2470,2470,3082
20220329,1303,2470,2475,2470,2475,8930
20220329,1304,2475,2480,2470,2475,129280
20220329,1305,2475,2480,2470,2470,370148
20220329,1306,2470,2475,2470,2475,39362
20220329,1307,2475,2480,2475,2475,2968
20220329,1308,2475,2480,2475,2475,3379
20220329,1309,2475,2480,2475,2480,5107
20220329,1310,2480,2480,2475,2475,2504
20220329,1311,2480,2480,2475,2475,178556
20220329,1312,2480,2480,2475,2475,92524
20220329,1313,2475,2475,2470,2475,911
20220329,1315,2475,2475,2470,2470,1136
20220329,1316,2470,2475,2470,2475,18327
20220329,1317,2470,2475,2470,2475,180909
20220329,1318,2475,2480,2475,2480,159
20220329,1319,2480,2480,2475,2480,4550
20220329,1320,2480,2480,2475,2475,68349
20220329,1321,2475,2480,2475,2480,3652
20220329,1322,2480,2480,2475,2475,3833
20220329,1323,2475,2475,2475,2475,1476
20220329,1324,2475,2480,2475,2475,3835
20220329,1325,2475,2480,2475,2480,1827
20220329,1326,2480,2480,2475,2480,17194
20220329,1327,2480,2480,2475,2475,3281
20220329,1328,2475,2475,2475,2475,3337
20220329,1329,2475,2480,2475,2480,6509
20220329,1330,2480,2480,2480,2480,4360
20220329,1331,2480,2480,2475,2475,4271
20220329,1332,2475,2475,2475,2475,29883
20220329,1333,2475,2475,2475,2475,16306
20220329,1334,2475,2480,2475,2475,8379
20220329,1335,2475,2480,2475,2475,7211
20220329,1336,2475,2480,2475,2480,2502
20220329,1337,2480,2480,2475,2475,117866
20220329,1338,2475,2475,2475,2475,10517
20220329,1339,2480,2480,2475,2475,101
20220329,1340,2475,2480,2475,2475,108378
20220329,1341,2480,2480,2475,2480,12326
20220329,1342,2475,2480,2475,2480,14072
20220329,1343,2480,2480,2475,2480,15099
20220329,1344,2480,2480,2480,2480,266151
20220329,1345,2475,2480,2475,2475,4658
20220329,1346,2475,2480,2475,2475,16373
20220329,1347,2475,2480,2470,2475,409419
20220329,1348,2475,2475,2470,2475,71878
20220329,1349,2480,2480,2475,2480,319
20220329,1350,2480,2480,2475,2475,3069
20220329,1351,2475,2475,2475,2475,47465
20220329,1352,2475,2475,2475,2475,2059
20220329,1353,2475,2475,2470,2475,23959
20220329,1354,2475,2475,2470,2475,555
20220329,1355,2475,2475,2470,2470,10523
20220329,1356,2475,2475,2470,2475,2485
20220329,1357,2475,2475,2470,2475,2229
20220329,1358,2475,2475,2475,2475,1278
20220329,1359,2475,2475,2475,2475,4585
20220329,1400,2475,2475,2475,2475,10551
20220329,1401,2475,2475,2475,2475,61009
20220329,1402,2475,2475,2475,2475,11996
20220329,1403,2470,2475,2470,2475,4113
20220329,1404,2475,2475,2470,2475,2325
20220329,1405,2475,2475,2475,2475,18825
20220329,1406,2475,2475,2475,2475,376398
20220329,1407,2475,2475,2475,2475,3040
20220329,1408,2475,2480,2475,2480,302090
20220329,1409,2480,2480,2475,2480,26150
20220329,1410,2480,2480,2475,2480,15389
20220329,1411,2480,2480,2480,2480,23252
20220329,1412,2480,2480,2475,2480,1123
20220329,1413,2480,2480,2475,2480,1111
20220329,1414,2475,2480,2475,2480,251
20220329,1415,2475,2480,2475,2480,8770
20220329,1416,2480,2480,2475,2475,238452
20220329,1417,2475,2480,2475,2475,69403
20220329,1418,2480,2480,2475,2475,35438
20220329,1419,2475,2475,2475,2475,26025
20220329,1420,2475,2475,2470,2470,3531
20220329,1421,2475,2475,2470,2470,16706
20220329,1422,2470,2470,2470,2470,1673
20220329,1423,2470,2475,2470,2470,4047
20220329,1424,2470,2475,2470,2475,3422
20220329,1425,2475,2475,2470,2475,5362
20220329,1426,2475,2475,2465,2470,865347
20220329,1427,2470,2470,2470,2470,107043
20220329,1428,2470,2470,2465,2465,31361
20220329,1429,2470,2470,2470,2470,16568
20220329,1430,2470,2470,2465,2470,72028
20220329,1431,2470,2470,2465,2470,992
20220329,1432,2470,2470,2465,2470,22398
20220329,1433,2470,2470,2465,2470,6231
20220329,1434,2470,2470,2465,2465,4035
20220329,1435,2465,2470,2465,2465,1217668
20220329,1436,2465,2465,2465,2465,252366
20220329,1437,2465,2470,2465,2470,2422
20220329,1438,2470,2470,2465,2470,7007
20220329,1439,2470,2470,2465,2465,14495
20220329,1440,2470,2470,2465,2465,1152
20220329,1441,2465,2470,2465,2470,2758
20220329,1442,2465,2470,2465,2465,7985
20220329,1443,2470,2470,2465,2470,1801
20220329,1444,2465,2470,2465,2470,7056
20220329,1445,2470,2470,2465,2470,36871
20220329,1446,2470,2470,2465,2470,4646
20220329,1447,2465,2470,2465,2470,26598
20220329,1448,2470,2470,2465,2470,6395
20220329,1449,2465,2470,2465,2470,30871
20220329,1450,2470,2470,2465,2470,12309
20220329,1451,2470,2470,2465,2465,26117
20220329,1452,2470,2470,2465,2470,8089
20220329,1453,2470,2470,2465,2465,28129
20220329,1454,2465,2470,2465,2470,63411
20220329,1455,2465,2470,2465,2465,12584
20220329,1456,2465,2470,2465,2470,18382
20220329,1457,2470,2470,2465,2470,5977
20220329,1458,2470,2470,2465,2470,4921
20220329,1459,2470,2470,2465,2470,3285
20220329,1500,2470,2470,2460,2465,1090476
20220329,1501,2465,2470,2465,2470,133358
20220329,1502,2465,2470,2465,2465,2079874
20220329,1503,2465,2470,2465,2470,371352
20220329,1504,2465,2470,2465,2470,99343
20220329,1505,2465,2465,2465,2465,157153
20220329,1506,2465,2465,2460,2465,7907
20220329,1507,2465,2470,2465,2465,255692
20220329,1508,2460,2465,2460,2465,38055
20220329,1509,2465,2465,2460,2465,111614
20220329,1510,2465,2465,2460,2460,23174
20220329,1511,2465,2465,2460,2465,116725
20220329,1512,2465,2470,2465,2465,126787
20220329,1513,2465,2465,2460,2465,24341
20220329,1514,2465,2465,2460,2465,16741
20220329,1515,2465,2465,2460,2465,20103
20220329,1516,2465,2465,2460,2465,413264
20220329,1517,2465,2470,2460,2460,32654
20220329,1518,2460,2465,2460,2465,50431
20220329,1519,2465,2465,2460,2465,46640
20220329,1520,2465,2465,2460,2465,177254
20220329,1530,2465,2465,2465,2465,1302846