날짜,시간,시가,고가,저가,종가,거래량
20220318,0901,2520,2525,2510,2515,6392942
20220318,0902,2520,2525,2510,2515,3372735
20220318,0903,2515,2520,2510,2510,2346735
20220318,0904,2510,2515,2500,2505,2698741
20220318,0905,2500,2510,2500,2505,1161852
20220318,0906,2505,2505,2500,2505,1305487
20220318,0907,2505,2510,2500,2505,1519654
20220318,0908,2505,2505,2500,2505,377912
20220318,0909,2505,2505,2500,2500,60720
20220318,0910,2505,2505,2500,2500,2671052
20220318,0911,2500,2505,2495,2500,1191551
20220318,0912,2500,2505,2500,2505,425845
20220318,0913,2505,2510,2500,2505,2141568
20220318,0914,2505,2505,2500,2505,205384
20220318,0915,2505,2505,2500,2500,248448
20220318,0916,2505,2505,2500,2505,1803550
20220318,0917,2500,2510,2500,2510,1268423
20220318,0918,2510,2515,2505,2510,1464778
20220318,0919,2510,2515,2505,2505,715400
20220318,0920,2510,2510,2505,2505,107166
20220318,0921,2505,2510,2505,2505,764298
20220318,0922,2510,2510,2500,2505,1001588
20220318,0923,2505,2505,2500,2505,73287
20220318,0924,2505,2505,2495,2500,3926051
20220318,0925,2500,2500,2495,2495,284257
20220318,0926,2495,2500,2495,2495,316236
20220318,0927,2495,2495,2490,2495,1003458
20220318,0928,2495,2500,2490,2495,837819
20220318,0929,2500,2500,2495,2500,158490
20220318,0930,2495,2500,2495,2500,38304
20220318,0931,2500,2500,2490,2495,1077349
20220318,0932,2495,2495,2485,2490,2131725
20220318,0933,2490,2495,2490,2495,209645
20220318,0934,2495,2495,2490,2495,362458
20220318,0935,2490,2490,2485,2490,229434
20220318,0936,2490,2495,2485,2490,144999
20220318,0937,2490,2495,2490,2495,47714
20220318,0938,2495,2495,2490,2490,1528729
20220318,0939,2490,2495,2490,2495,264502
20220318,0940,2495,2495,2490,2495,70811
20220318,0941,2495,2495,2495,2495,290861
20220318,0942,2495,2495,2490,2495,238385
20220318,0943,2495,2500,2490,2500,610389
20220318,0944,2500,2505,2495,2500,1073034
20220318,0945,2500,2505,2500,2505,123362
20220318,0946,2505,2505,2495,2500,1550770
20220318,0947,2500,2505,2500,2505,1256526
20220318,0948,2505,2505,2495,2500,177313
20220318,0949,2495,2500,2495,2500,175320
20220318,0950,2500,2505,2500,2505,377225
20220318,0951,2505,2505,2500,2505,74948
20220318,0952,2505,2510,2505,2505,1348614
20220318,0953,2505,2510,2505,2510,220762
20220318,0954,2510,2510,2505,2505,225044
20220318,0955,2505,2510,2505,2510,193282
20220318,0956,2510,2510,2505,2510,203050
20220318,0957,2505,2510,2500,2510,332795
20220318,0958,2505,2510,2505,2505,271749
20220318,0959,2510,2510,2505,2510,37064
20220318,1000,2510,2510,2505,2505,251754
20220318,1001,2505,2510,2500,2505,348936
20220318,1002,2505,2510,2505,2510,55623
20220318,1003,2505,2510,2505,2505,20108
20220318,1004,2505,2510,2505,2510,77132
20220318,1005,2510,2510,2505,2510,2309388
20220318,1006,2510,2515,2505,2515,541810
20220318,1007,2515,2515,2510,2515,1762324
20220318,1008,2515,2515,2510,2510,672824
20220318,1009,2510,2515,2510,2515,168224
20220318,1010,2515,2515,2510,2515,787431
20220318,1011,2515,2520,2510,2515,604169
20220318,1012,2515,2520,2510,2510,241791
20220318,1013,2515,2520,2510,2515,376176
20220318,1014,2515,2515,2510,2510,191332
20220318,1015,2515,2515,2510,2510,220886
20220318,1016,2515,2515,2510,2510,882636
20220318,1017,2510,2515,2510,2510,146754
20220318,1018,2515,2515,2510,2510,85352
20220318,1019,2510,2515,2510,2515,7198
20220318,1020,2510,2515,2510,2510,15694
20220318,1021,2515,2515,2510,2510,832281
20220318,1022,2510,2510,2505,2510,16899
20220318,1023,2510,2510,2505,2510,107691
20220318,1024,2505,2510,2505,2510,30792
20220318,1025,2510,2515,2505,2510,710914
20220318,1026,2510,2515,2510,2515,106042
20220318,1027,2515,2515,2510,2510,83968
20220318,1028,2515,2515,2510,2515,8524
20220318,1029,2515,2520,2515,2520,1532783
20220318,1030,2515,2520,2515,2515,210922
20220318,1031,2515,2520,2515,2515,154397
20220318,1032,2515,2515,2510,2515,23732
20220318,1033,2515,2515,2510,2510,32024
20220318,1034,2510,2515,2510,2515,1422753
20220318,1035,2510,2515,2510,2510,6059
20220318,1036,2510,2515,2510,2510,5500
20220318,1037,2515,2515,2510,2515,940510
20220318,1038,2515,2520,2510,2510,298334
20220318,1039,2515,2520,2515,2520,173720
20220318,1040,2515,2520,2515,2515,62888
20220318,1041,2515,2520,2515,2515,172563
20220318,1042,2515,2515,2510,2515,232518
20220318,1043,2515,2520,2515,2515,179303
20220318,1044,2515,2515,2515,2515,144271
20220318,1045,2510,2515,2510,2515,284548
20220318,1046,2515,2515,2510,2515,10412
20220318,1047,2515,2515,2510,2515,23214
20220318,1048,2515,2515,2510,2510,117016
20220318,1049,2510,2510,2505,2505,985004
20220318,1050,2505,2510,2505,2510,12605
20220318,1051,2505,2510,2505,2510,209596
20220318,1052,2510,2510,2505,2510,121971
20220318,1053,2510,2510,2505,2505,6636
20220318,1054,2510,2510,2505,2505,372327
20220318,1055,2510,2510,2505,2505,11104
20220318,1056,2505,2510,2505,2505,47008
20220318,1057,2505,2510,2505,2510,19355
20220318,1058,2505,2510,2505,2505,274297
20220318,1059,2505,2505,2500,2505,982725
20220318,1100,2505,2510,2505,2505,308778
20220318,1101,2505,2510,2500,2510,136879
20220318,1102,2505,2510,2500,2505,162095
20220318,1103,2505,2505,2500,2505,16906
20220318,1104,2505,2505,2500,2500,27795
20220318,1105,2505,2505,2500,2505,193443
20220318,1106,2505,2510,2505,2505,371935
20220318,1107,2505,2510,2505,2505,40179
20220318,1108,2510,2510,2510,2510,76161
20220318,1109,2510,2515,2505,2510,527691
20220318,1110,2510,2515,2510,2510,58746
20220318,1111,2510,2515,2510,2510,83432
20220318,1112,2515,2515,2510,2515,1610085
20220318,1113,2515,2520,2515,2520,89477
20220318,1114,2515,2520,2515,2515,306020
20220318,1115,2515,2520,2515,2515,33841
20220318,1116,2520,2520,2515,2520,90048
20220318,1117,2520,2520,2515,2520,56110
20220318,1118,2520,2520,2515,2515,509375
20220318,1119,2510,2515,2510,2510,46335
20220318,1120,2515,2515,2510,2510,13122
20220318,1121,2515,2515,2510,2515,3385
20220318,1122,2515,2515,2510,2515,369
20220318,1123,2510,2515,2510,2510,17759
20220318,1124,2515,2515,2515,2515,2645
20220318,1125,2515,2515,2515,2515,1000
20220318,1126,2515,2515,2510,2515,14383
20220318,1127,2510,2515,2510,2510,50791
20220318,1128,2510,2515,2510,2510,82058
20220318,1129,2510,2515,2505,2505,1728352
20220318,1130,2510,2510,2510,2510,52260
20220318,1131,2510,2510,2510,2510,46949
20220318,1132,2510,2510,2505,2510,209630
20220318,1133,2510,2510,2505,2510,451992
20220318,1134,2510,2515,2510,2510,93925
20220318,1135,2515,2515,2510,2510,91657
20220318,1136,2510,2510,2505,2505,80159
20220318,1137,2505,2510,2505,2505,4357
20220318,1138,2505,2505,2505,2505,204
20220318,1139,2510,2510,2505,2510,54457
20220318,1140,2510,2510,2510,2510,28641
20220318,1141,2510,2515,2510,2515,12605
20220318,1142,2510,2515,2510,2510,336277
20220318,1143,2510,2510,2505,2510,79584
20220318,1144,2510,2510,2510,2510,83887
20220318,1145,2510,2515,2510,2510,140
20220318,1146,2510,2515,2510,2510,141
20220318,1147,2510,2515,2510,2510,10561
20220318,1148,2510,2515,2510,2510,122502
20220318,1149,2515,2515,2510,2510,1965
20220318,1150,2510,2515,2510,2515,126465
20220318,1151,2515,2515,2510,2510,8293
20220318,1152,2510,2515,2510,2515,5305
20220318,1153,2515,2520,2510,2520,1621137
20220318,1154,2515,2520,2515,2515,10233
20220318,1155,2515,2520,2515,2515,442389
20220318,1156,2515,2515,2515,2515,132093
20220318,1157,2515,2515,2510,2510,68523
20220318,1158,2515,2515,2510,2510,5319
20220318,1159,2515,2515,2510,2510,8612
20220318,1200,2510,2515,2510,2515,2073
20220318,1201,2515,2515,2510,2510,30902
20220318,1202,2510,2515,2505,2510,1087433
20220318,1203,2510,2515,2510,2510,53248
20220318,1204,2510,2515,2510,2510,24953
20220318,1205,2510,2510,2510,2510,65501
20220318,1206,2510,2510,2510,2510,242425
20220318,1207,2515,2515,2515,2515,29076
20220318,1208,2515,2515,2510,2510,14313
20220318,1209,2510,2515,2510,2515,3043
20220318,1210,2510,2515,2510,2515,3096
20220318,1211,2510,2515,2510,2515,1501
20220318,1212,2510,2515,2510,2515,1184554
20220318,1213,2515,2520,2510,2515,85605
20220318,1214,2515,2515,2515,2515,41552
20220318,1215,2510,2515,2510,2515,4152
20220318,1216,2515,2515,2515,2515,156605
20220318,1217,2515,2520,2510,2515,40209
20220318,1218,2515,2520,2515,2520,51443
20220318,1219,2515,2520,2515,2520,59182
20220318,1220,2520,2520,2515,2515,30852
20220318,1221,2520,2525,2515,2525,1621603
20220318,1222,2520,2525,2515,2520,330169
20220318,1223,2520,2520,2515,2520,10118
20220318,1224,2520,2520,2515,2515,50358
20220318,1225,2520,2525,2520,2520,365922
20220318,1226,2520,2525,2520,2525,20522
20220318,1227,2520,2525,2515,2520,217741
20220318,1228,2520,2520,2515,2520,8228
20220318,1229,2520,2520,2515,2515,32603
20220318,1230,2515,2520,2515,2520,52471
20220318,1231,2520,2520,2515,2520,21868
20220318,1232,2520,2520,2515,2515,18770
20220318,1233,2520,2520,2520,2520,3567
20220318,1234,2520,2520,2515,2520,1732
20220318,1235,2520,2520,2515,2515,3023
20220318,1236,2515,2520,2515,2520,27368
20220318,1237,2520,2520,2520,2520,19346
20220318,1238,2520,2525,2520,2520,440846
20220318,1239,2520,2525,2520,2525,39055
20220318,1240,2520,2525,2520,2520,1838
20220318,1241,2525,2525,2520,2520,444474
20220318,1242,2520,2520,2520,2520,88648
20220318,1243,2520,2520,2515,2515,95039
20220318,1244,2520,2520,2520,2520,81971
20220318,1245,2520,2520,2520,2520,75494
20220318,1246,2520,2520,2515,2515,7574
20220318,1247,2515,2520,2515,2515,1641
20220318,1248,2520,2520,2515,2515,17904
20220318,1249,2515,2520,2515,2520,1023
20220318,1250,2515,2520,2515,2515,49233
20220318,1251,2515,2520,2515,2515,4414
20220318,1252,2515,2520,2515,2515,17528
20220318,1253,2515,2520,2515,2515,1644
20220318,1254,2515,2520,2515,2515,246207
20220318,1255,2520,2520,2515,2515,40162
20220318,1256,2515,2515,2510,2510,822465
20220318,1257,2515,2515,2510,2510,371455
20220318,1258,2515,2515,2510,2510,12154
20220318,1259,2515,2515,2510,2515,81080
20220318,1300,2510,2515,2510,2515,239191
20220318,1301,2515,2515,2510,2515,34894
20220318,1302,2515,2515,2510,2510,5620
20220318,1303,2510,2515,2510,2510,79466
20220318,1304,2510,2515,2510,2510,7109
20220318,1305,2515,2515,2510,2515,12762
20220318,1306,2515,2515,2510,2510,2050022
20220318,1307,2510,2510,2505,2505,27953
20220318,1308,2510,2510,2505,2505,16486
20220318,1309,2510,2510,2505,2510,55144
20220318,1310,2505,2510,2505,2510,17185
20220318,1311,2510,2510,2505,2510,109491
20220318,1312,2505,2510,2505,2505,5101
20220318,1313,2510,2510,2505,2510,43231
20220318,1314,2510,2510,2505,2510,12879
20220318,1315,2510,2510,2505,2510,99423
20220318,1316,2510,2510,2505,2510,35372
20220318,1317,2505,2510,2505,2505,31863
20220318,1318,2510,2510,2505,2510,41264
20220318,1319,2505,2510,2505,2505,25900
20220318,1320,2505,2510,2505,2510,18245
20220318,1321,2510,2510,2505,2510,126269
20220318,1322,2510,2510,2505,2505,273506
20220318,1323,2505,2510,2505,2505,375474
20220318,1324,2505,2505,2505,2505,1992589
20220318,1325,2505,2505,2500,2505,24663
20220318,1326,2505,2510,2500,2505,194221
20220318,1327,2505,2510,2505,2505,4803
20220318,1328,2505,2510,2505,2505,12119
20220318,1329,2505,2510,2505,2510,5988
20220318,1330,2510,2510,2505,2510,3533
20220318,1331,2510,2510,2505,2510,104
20220318,1332,2510,2510,2505,2505,14505
20220318,1333,2510,2510,2505,2505,12076
20220318,1334,2505,2510,2505,2510,8564
20220318,1335,2505,2510,2505,2510,2871
20220318,1336,2505,2510,2505,2510,5210
20220318,1337,2510,2510,2505,2510,1408
20220318,1338,2510,2510,2510,2510,765
20220318,1339,2510,2510,2505,2510,38284
20220318,1340,2510,2510,2505,2505,26536
20220318,1341,2505,2505,2505,2505,3202
20220318,1342,2510,2510,2505,2505,99501
20220318,1343,2505,2505,2505,2505,4795
20220318,1344,2510,2510,2510,2510,5100
20220318,1345,2510,2510,2505,2505,52431
20220318,1346,2505,2510,2505,2510,16667
20220318,1347,2505,2510,2505,2505,32849
20220318,1348,2510,2510,2505,2510,16100
20220318,1349,2510,2510,2505,2510,8454
20220318,1350,2510,2510,2505,2510,98856
20220318,1351,2510,2510,2505,2505,4487
20220318,1352,2510,2510,2505,2510,224559
20220318,1353,2510,2510,2510,2510,110784
20220318,1354,2510,2510,2505,2505,104513
20220318,1355,2510,2515,2505,2505,960719
20220318,1356,2510,2510,2505,2510,62591
20220318,1357,2510,2510,2505,2510,7493
20220318,1358,2505,2510,2505,2510,5945
20220318,1359,2510,2510,2505,2505,17285
20220318,1400,2510,2510,2505,2510,12553
20220318,1401,2505,2510,2505,2505,1423925
20220318,1402,2505,2505,2500,2500,229726
20220318,1403,2500,2505,2500,2505,100449
20220318,1404,2505,2505,2500,2505,346046
20220318,1405,2510,2510,2505,2505,6212
20220318,1406,2505,2510,2505,2510,420
20220318,1407,2505,2510,2505,2505,77938
20220318,1408,2510,2510,2505,2505,1022
20220318,1409,2505,2510,2505,2505,364418
20220318,1410,2505,2505,2500,2505,34942
20220318,1411,2505,2505,2500,2505,30967
20220318,1412,2505,2505,2500,2500,32739
20220318,1413,2505,2505,2500,2505,30603
20220318,1414,2500,2505,2500,2505,25803
20220318,1415,2500,2505,2500,2500,2838296
20220318,1416,2500,2500,2495,2500,232148
20220318,1417,2500,2500,2495,2495,157161
20220318,1418,2500,2500,2495,2500,43332
20220318,1419,2500,2500,2495,2495,110073
20220318,1420,2500,2500,2495,2495,70318
20220318,1421,2495,2500,2495,2500,74599
20220318,1422,2500,2500,2500,2500,1187252
20220318,1423,2500,2500,2500,2500,263567
20220318,1424,2500,2500,2495,2500,25596
20220318,1425,2500,2500,2500,2500,31450
20220318,1426,2500,2505,2495,2505,181659
20220318,1427,2500,2500,2495,2495,533252
20220318,1428,2500,2500,2495,2500,398988
20220318,1429,2500,2505,2495,2500,87688
20220318,1430,2500,2500,2495,2500,17236
20220318,1431,2500,2500,2495,2500,80462
20220318,1432,2500,2500,2495,2500,26285
20220318,1433,2500,2500,2495,2495,3917
20220318,1434,2495,2500,2495,2500,37894
20220318,1435,2500,2500,2495,2495,13812
20220318,1436,2500,2500,2495,2500,14554
20220318,1437,2500,2500,2495,2500,18208
20220318,1438,2500,2500,2495,2500,46782
20220318,1439,2500,2500,2495,2500,97159
20220318,1440,2500,2500,2495,2500,2278
20220318,1441,2495,2500,2495,2500,66286
20220318,1442,2495,2495,2495,2495,285061
20220318,1443,2495,2495,2490,2495,2146547
20220318,1444,2490,2495,2490,2495,146543
20220318,1445,2495,2500,2495,2495,65282
20220318,1446,2495,2495,2490,2495,457583
20220318,1447,2495,2500,2495,2500,20805
20220318,1448,2500,2500,2495,2495,437973
20220318,1449,2495,2495,2490,2495,52498
20220318,1450,2495,2495,2490,2490,88230
20220318,1451,2495,2495,2490,2495,9781
20220318,1452,2490,2495,2490,2490,21268
20220318,1453,2495,2495,2490,2495,306741
20220318,1454,2495,2495,2490,2490,2462973
20220318,1455,2490,2495,2490,2490,488009
20220318,1456,2490,2495,2490,2490,560500
20220318,1457,2490,2495,2485,2490,620964
20220318,1458,2490,2490,2485,2485,158765
20220318,1459,2490,2490,2485,2490,124514
20220318,1500,2490,2490,2485,2490,163252
20220318,1501,2490,2495,2485,2490,1256331
20220318,1502,2490,2495,2490,2495,29350
20220318,1503,2495,2495,2485,2490,362632
20220318,1504,2490,2490,2485,2490,305993
20220318,1505,2490,2495,2490,2495,14635
20220318,1506,2495,2495,2485,2490,372094
20220318,1507,2490,2490,2490,2490,277365
20220318,1508,2490,2490,2485,2490,31826
20220318,1509,2490,2490,2485,2490,238013
20220318,1510,2490,2490,2485,2490,38400
20220318,1511,2490,2490,2485,2490,88924
20220318,1512,2485,2490,2485,2485,303697
20220318,1513,2490,2490,2480,2485,2831091
20220318,1514,2485,2490,2480,2485,1279878
20220318,1515,2485,2490,2480,2485,370851
20220318,1516,2485,2490,2480,2490,33832
20220318,1517,2485,2490,2480,2480,664024
20220318,1518,2485,2485,2480,2485,214238
20220318,1519,2480,2485,2480,2485,145191
20220318,1520,2485,2485,2480,2485,425253
20220318,1530,2485,2485,2485,2485,2304773