날짜,시간,시가,고가,저가,종가,거래량
20220401,0901,20165,20210,20125,20125,263506
20220401,0902,20135,20155,20105,20110,160270
20220401,0903,20110,20110,20060,20080,201893
20220401,0904,20080,20090,20060,20075,95724
20220401,0905,20070,20120,20060,20115,225849
20220401,0906,20110,20130,20085,20095,153426
20220401,0907,20095,20095,20070,20075,93718
20220401,0908,20080,20095,20065,20075,123026
20220401,0909,20075,20075,20050,20060,163386
20220401,0910,20060,20070,20035,20035,215686
20220401,0911,20035,20035,19990,19995,286111
20220401,0912,19990,19995,19975,19985,130886
20220401,0913,19980,20005,19975,19995,104702
20220401,0914,19995,20010,19990,20000,90581
20220401,0915,20000,20015,19985,20010,84579
20220401,0916,20005,20020,19990,20015,77812
20220401,0917,20015,20020,20000,20005,52292
20220401,0918,20005,20015,19990,20000,55314
20220401,0919,19995,20005,19990,20000,34445
20220401,0920,20000,20010,19985,19990,80403
20220401,0921,19995,19995,19945,19950,468698
20220401,0922,19945,19980,19935,19970,274539
20220401,0923,19970,19980,19960,19980,36836
20220401,0924,19975,19990,19970,19970,50157
20220401,0925,19965,19985,19965,19985,15846
20220401,0926,19990,19990,19960,19960,70869
20220401,0927,19960,19965,19955,19960,17907
20220401,0928,19960,19965,19950,19960,21516
20220401,0929,19955,19965,19950,19965,26620
20220401,0930,19960,19975,19960,19970,49576
20220401,0931,19970,19980,19955,19960,83480
20220401,0932,19960,19960,19935,19945,105801
20220401,0933,19940,19940,19915,19915,168855
20220401,0934,19915,19935,19905,19930,211746
20220401,0935,19930,19940,19930,19935,67171
20220401,0936,19935,19945,19925,19930,155189
20220401,0937,19930,19950,19920,19945,78211
20220401,0938,19945,19965,19945,19965,87820
20220401,0939,19960,19965,19955,19955,23522
20220401,0940,19955,19975,19955,19975,35718
20220401,0941,19975,19985,19970,19980,79812
20220401,0942,19980,19985,19975,19980,72924
20220401,0943,19980,19990,19975,19980,78819
20220401,0944,19980,19990,19975,19990,36346
20220401,0945,19990,19995,19980,19985,15827
20220401,0946,19985,19995,19980,19985,74761
20220401,0947,19985,19995,19985,19985,31072
20220401,0948,19985,19990,19975,19980,42397
20220401,0949,19985,19990,19975,19980,16767
20220401,0950,19980,19990,19970,19990,80149
20220401,0951,19990,19990,19965,19970,19820
20220401,0952,19970,19970,19960,19970,33290
20220401,0953,19970,19980,19960,19960,90019
20220401,0954,19960,19970,19955,19970,26467
20220401,0955,19970,19985,19970,19970,34526
20220401,0956,19970,19980,19965,19975,9637
20220401,0957,19975,19990,19970,19980,23794
20220401,0958,19980,20015,19980,20005,189046
20220401,0959,20000,20005,19995,20000,36153
20220401,1000,20000,20010,19990,20010,38969
20220401,1001,20005,20010,19995,20010,25404
20220401,1002,20010,20010,19995,20000,59707
20220401,1003,20000,20000,19990,19995,10459
20220401,1004,20000,20025,19995,20015,58613
20220401,1005,20015,20015,20005,20015,36475
20220401,1006,20020,20025,20015,20020,98303
20220401,1007,20020,20020,20005,20010,12067
20220401,1008,20010,20010,20000,20005,27907
20220401,1009,20005,20010,20000,20010,18135
20220401,1010,20010,20010,20000,20000,19574
20220401,1011,20000,20005,19995,20000,8812
20220401,1012,20000,20005,19995,20000,3899
20220401,1013,20000,20020,20000,20020,28576
20220401,1014,20020,20025,20005,20015,19898
20220401,1015,20015,20030,20010,20010,44988
20220401,1016,20010,20020,20000,20015,31074
20220401,1017,20010,20025,20005,20020,8872
20220401,1018,20020,20030,20015,20030,30160
20220401,1019,20025,20030,20010,20015,9984
20220401,1020,20020,20020,20010,20015,15612
20220401,1021,20015,20020,20010,20015,2851
20220401,1022,20020,20020,20010,20015,5565
20220401,1023,20015,20050,20010,20035,166339
20220401,1024,20030,20040,20030,20040,49572
20220401,1025,20040,20055,20040,20045,50692
20220401,1026,20050,20055,20040,20045,37379
20220401,1027,20045,20060,20045,20060,17979
20220401,1028,20060,20085,20055,20080,104005
20220401,1029,20080,20090,20070,20075,67389
20220401,1030,20075,20090,20075,20080,25868
20220401,1031,20090,20090,20075,20080,20365
20220401,1032,20080,20085,20065,20080,40825
20220401,1033,20085,20125,20080,20115,174245
20220401,1034,20115,20120,20105,20110,64750
20220401,1035,20110,20115,20105,20105,29104
20220401,1036,20110,20110,20095,20095,27356
20220401,1037,20095,20095,20075,20080,47283
20220401,1038,20080,20080,20060,20060,56111
20220401,1039,20060,20065,20050,20055,17168
20220401,1040,20055,20060,20050,20050,25289
20220401,1041,20050,20065,20045,20060,22441
20220401,1042,20060,20065,20050,20050,19714
20220401,1043,20050,20060,20050,20060,7550
20220401,1044,20055,20065,20050,20055,27331
20220401,1045,20050,20055,20045,20050,21026
20220401,1046,20050,20060,20045,20050,5926
20220401,1047,20055,20055,20035,20040,26873
20220401,1048,20035,20045,20030,20040,8845
20220401,1049,20040,20045,20030,20045,12771
20220401,1050,20045,20050,20045,20050,11535
20220401,1051,20050,20065,20045,20055,18475
20220401,1052,20055,20070,20055,20065,9669
20220401,1053,20065,20085,20065,20070,25091
20220401,1054,20070,20070,20055,20060,14547
20220401,1055,20065,20065,20060,20060,5743
20220401,1056,20060,20070,20060,20070,8517
20220401,1057,20065,20070,20065,20070,1330
20220401,1058,20065,20065,20060,20060,3539
20220401,1059,20065,20075,20060,20070,11762
20220401,1100,20070,20080,20070,20075,20231
20220401,1101,20075,20075,20065,20075,10315
20220401,1102,20075,20095,20070,20095,51887
20220401,1103,20090,20105,20090,20100,59731
20220401,1104,20100,20105,20095,20095,11617
20220401,1105,20100,20105,20090,20095,20072
20220401,1106,20095,20095,20085,20085,27150
20220401,1107,20085,20090,20085,20090,16968
20220401,1108,20090,20090,20080,20085,14803
20220401,1109,20085,20100,20085,20095,26985
20220401,1110,20095,20100,20090,20090,12381
20220401,1111,20090,20090,20070,20080,12140
20220401,1112,20075,20080,20065,20065,23358
20220401,1113,20060,20080,20060,20075,11352
20220401,1114,20075,20085,20075,20080,11839
20220401,1115,20080,20080,20075,20075,6166
20220401,1116,20075,20090,20075,20090,15789
20220401,1117,20090,20090,20075,20080,6331
20220401,1118,20075,20080,20075,20080,1012
20220401,1119,20085,20090,20080,20085,8190
20220401,1120,20085,20090,20080,20085,4994
20220401,1121,20090,20095,20080,20080,22003
20220401,1122,20080,20080,20060,20065,34538
20220401,1123,20065,20070,20060,20060,13019
20220401,1124,20060,20065,20050,20055,7371
20220401,1125,20055,20070,20055,20070,6476
20220401,1126,20070,20070,20060,20060,11780
20220401,1127,20060,20070,20060,20070,6231
20220401,1128,20065,20070,20060,20065,8256
20220401,1129,20060,20070,20055,20070,7993
20220401,1130,20060,20075,20060,20065,14479
20220401,1131,20065,20080,20065,20075,4445
20220401,1132,20075,20100,20075,20100,48636
20220401,1133,20100,20100,20080,20090,17638
20220401,1134,20090,20110,20090,20105,42572
20220401,1135,20110,20110,20105,20110,24676
20220401,1136,20110,20110,20105,20105,8417
20220401,1137,20105,20110,20090,20105,4621
20220401,1138,20110,20120,20110,20115,17940
20220401,1139,20115,20130,20115,20130,78649
20220401,1140,20130,20135,20125,20130,15195
20220401,1141,20130,20135,20120,20130,44095
20220401,1142,20130,20135,20130,20135,37917
20220401,1143,20130,20150,20130,20145,59356
20220401,1144,20145,20150,20140,20145,34546
20220401,1145,20145,20150,20135,20135,27539
20220401,1146,20140,20150,20135,20145,14258
20220401,1147,20145,20150,20140,20140,13338
20220401,1148,20145,20150,20145,20145,7462
20220401,1149,20145,20155,20145,20150,44466
20220401,1150,20150,20160,20150,20155,52924
20220401,1151,20155,20160,20145,20145,18868
20220401,1152,20145,20145,20140,20140,13817
20220401,1153,20140,20140,20135,20135,11121
20220401,1154,20135,20135,20130,20135,9568
20220401,1155,20135,20135,20120,20125,78310
20220401,1156,20125,20130,20120,20130,41008
20220401,1157,20125,20125,20115,20120,25511
20220401,1158,20120,20130,20120,20130,20735
20220401,1159,20125,20130,20120,20120,24294
20220401,1200,20120,20125,20120,20125,1158
20220401,1201,20130,20140,20130,20140,20690
20220401,1202,20145,20150,20130,20135,25403
20220401,1203,20130,20130,20120,20125,8660
20220401,1204,20125,20135,20125,20130,3449
20220401,1205,20135,20140,20130,20130,6025
20220401,1206,20130,20135,20130,20130,4787
20220401,1207,20130,20130,20115,20120,19232
20220401,1208,20120,20120,20115,20120,17516
20220401,1209,20115,20120,20115,20120,4579
20220401,1210,20120,20125,20115,20120,18558
20220401,1211,20125,20125,20115,20120,2150
20220401,1212,20125,20135,20120,20130,10183
20220401,1213,20130,20140,20130,20140,21902
20220401,1214,20135,20140,20130,20140,8017
20220401,1215,20140,20145,20140,20145,29982
20220401,1216,20145,20150,20140,20140,9266
20220401,1217,20140,20145,20135,20145,11281
20220401,1218,20150,20150,20135,20135,11206
20220401,1219,20135,20135,20130,20135,7015
20220401,1220,20130,20145,20130,20140,4246
20220401,1221,20140,20145,20130,20135,584
20220401,1222,20135,20140,20130,20140,4348
20220401,1223,20140,20145,20135,20140,16914
20220401,1224,20140,20145,20140,20140,534
20220401,1225,20140,20145,20135,20135,104432
20220401,1226,20145,20145,20140,20140,36316
20220401,1227,20140,20150,20140,20150,34664
20220401,1228,20150,20155,20145,20155,5147
20220401,1229,20155,20155,20145,20145,19966
20220401,1230,20140,20145,20135,20140,27055
20220401,1231,20145,20145,20130,20130,26760
20220401,1232,20135,20145,20130,20140,12432
20220401,1233,20130,20130,20125,20125,11908
20220401,1234,20125,20130,20125,20125,4263
20220401,1235,20125,20130,20120,20125,2422
20220401,1236,20130,20130,20125,20125,5570
20220401,1237,20125,20125,20120,20120,200
20220401,1238,20125,20130,20120,20120,25686
20220401,1239,20120,20120,20115,20115,8072
20220401,1240,20115,20120,20110,20120,3185
20220401,1241,20120,20125,20120,20120,6285
20220401,1242,20115,20120,20115,20120,4632
20220401,1243,20120,20130,20115,20115,16702
20220401,1244,20115,20115,20100,20105,14374
20220401,1245,20110,20115,20100,20115,4012
20220401,1246,20115,20120,20110,20110,3630
20220401,1247,20110,20115,20110,20110,4298
20220401,1248,20110,20110,20100,20110,10363
20220401,1249,20100,20110,20100,20110,3087
20220401,1250,20110,20120,20110,20120,4771
20220401,1251,20115,20120,20115,20120,4085
20220401,1252,20115,20120,20110,20110,5832
20220401,1253,20110,20115,20105,20105,17426
20220401,1254,20115,20115,20110,20110,413
20220401,1255,20105,20110,20105,20110,1832
20220401,1256,20115,20115,20105,20110,5268
20220401,1257,20110,20115,20105,20110,1313
20220401,1258,20105,20120,20105,20120,4770
20220401,1259,20115,20120,20115,20120,735
20220401,1300,20115,20120,20110,20115,8071
20220401,1301,20115,20120,20110,20120,7487
20220401,1302,20110,20120,20110,20115,4005
20220401,1303,20115,20115,20110,20115,3911
20220401,1304,20115,20120,20110,20120,21442
20220401,1305,20115,20120,20110,20110,4951
20220401,1306,20110,20125,20110,20125,10876
20220401,1307,20125,20135,20120,20125,10378
20220401,1308,20125,20125,20110,20115,8526
20220401,1309,20110,20110,20100,20105,24892
20220401,1310,20105,20110,20105,20110,1607
20220401,1311,20115,20115,20100,20100,32136
20220401,1312,20100,20105,20100,20100,5878
20220401,1313,20100,20100,20090,20095,13342
20220401,1314,20095,20100,20090,20095,13123
20220401,1315,20095,20100,20090,20100,7896
20220401,1316,20105,20105,20095,20100,10384
20220401,1317,20100,20105,20100,20105,2251
20220401,1318,20105,20110,20105,20110,10273
20220401,1319,20105,20110,20095,20100,2313
20220401,1320,20095,20095,20095,20095,15658
20220401,1321,20090,20095,20085,20090,10381
20220401,1322,20085,20090,20080,20085,18934
20220401,1323,20085,20095,20085,20090,35217
20220401,1324,20090,20095,20085,20095,3995
20220401,1325,20090,20095,20090,20090,6882
20220401,1326,20095,20100,20085,20085,8341
20220401,1327,20095,20105,20095,20105,14990
20220401,1328,20105,20110,20100,20100,8629
20220401,1329,20100,20100,20095,20100,321
20220401,1330,20100,20105,20095,20100,1147
20220401,1331,20100,20105,20095,20105,2999
20220401,1332,20105,20105,20100,20100,2985
20220401,1333,20105,20105,20090,20090,7410
20220401,1334,20090,20090,20090,20090,7494
20220401,1335,20090,20095,20085,20090,3308
20220401,1336,20085,20090,20085,20085,7278
20220401,1337,20090,20090,20085,20085,28802
20220401,1338,20085,20090,20080,20085,9534
20220401,1339,20085,20090,20085,20085,530
20220401,1340,20085,20085,20075,20075,29506
20220401,1341,20075,20080,20075,20080,5838
20220401,1342,20080,20080,20060,20065,25136
20220401,1343,20065,20070,20055,20065,33935
20220401,1344,20065,20070,20050,20055,58729
20220401,1345,20055,20065,20055,20065,16995
20220401,1346,20065,20065,20055,20060,16426
20220401,1347,20060,20070,20060,20065,12077
20220401,1348,20070,20075,20070,20070,7655
20220401,1349,20065,20075,20060,20060,6041
20220401,1350,20065,20075,20065,20075,4384
20220401,1351,20070,20070,20060,20060,5136
20220401,1352,20060,20065,20050,20055,16079
20220401,1353,20050,20055,20050,20050,36606
20220401,1354,20055,20060,20050,20050,13932
20220401,1355,20050,20075,20050,20075,34778
20220401,1356,20075,20080,20070,20080,37246
20220401,1357,20080,20080,20075,20075,6306
20220401,1358,20075,20080,20075,20075,8965
20220401,1359,20075,20080,20070,20080,4676
20220401,1400,20080,20080,20070,20075,7850
20220401,1401,20070,20075,20065,20075,9048
20220401,1402,20080,20080,20075,20075,8867
20220401,1403,20080,20085,20075,20085,15888
20220401,1404,20080,20080,20070,20080,5790
20220401,1405,20080,20095,20075,20090,16331
20220401,1406,20090,20100,20085,20095,14005
20220401,1407,20095,20100,20090,20095,7365
20220401,1408,20100,20105,20095,20095,26353
20220401,1409,20095,20100,20090,20095,13778
20220401,1410,20095,20100,20095,20095,11240
20220401,1411,20095,20105,20095,20100,18537
20220401,1412,20100,20100,20095,20095,33046
20220401,1413,20100,20110,20100,20105,32067
20220401,1414,20110,20115,20105,20105,15897
20220401,1415,20105,20120,20105,20110,17145
20220401,1416,20115,20120,20115,20115,21727
20220401,1417,20110,20115,20105,20110,14386
20220401,1418,20110,20110,20105,20105,698
20220401,1419,20110,20110,20100,20100,5676
20220401,1420,20100,20105,20095,20100,9578
20220401,1421,20100,20110,20100,20100,4334
20220401,1422,20100,20105,20095,20105,2257
20220401,1423,20105,20115,20105,20115,12699
20220401,1424,20115,20115,20105,20105,5967
20220401,1425,20110,20110,20100,20105,2543
20220401,1426,20105,20110,20105,20110,2814
20220401,1427,20115,20120,20110,20115,5435
20220401,1428,20115,20115,20105,20110,4281
20220401,1429,20110,20110,20100,20105,5439
20220401,1430,20100,20105,20100,20100,9927
20220401,1431,20100,20110,20100,20110,12646
20220401,1432,20110,20115,20105,20110,2499
20220401,1433,20110,20115,20105,20105,731
20220401,1434,20110,20110,20095,20095,9312
20220401,1435,20095,20100,20095,20095,4569
20220401,1436,20095,20095,20085,20090,6673
20220401,1437,20095,20095,20080,20085,13367
20220401,1438,20085,20100,20085,20095,17040
20220401,1439,20095,20100,20095,20095,1026
20220401,1440,20095,20100,20095,20095,14548
20220401,1441,20100,20115,20100,20110,16482
20220401,1442,20110,20120,20110,20120,20993
20220401,1443,20120,20120,20115,20115,11689
20220401,1444,20115,20115,20115,20115,2941
20220401,1445,20115,20120,20110,20120,18307
20220401,1446,20120,20120,20115,20115,9794
20220401,1447,20115,20120,20115,20120,3445
20220401,1448,20120,20120,20115,20115,4787
20220401,1449,20115,20120,20115,20115,23
20220401,1450,20115,20115,20105,20105,6727
20220401,1451,20105,20105,20095,20095,33035
20220401,1452,20095,20100,20095,20100,6556
20220401,1453,20100,20100,20095,20100,11460
20220401,1454,20100,20100,20095,20095,9769
20220401,1455,20095,20095,20090,20095,1228
20220401,1456,20095,20095,20090,20095,2483
20220401,1457,20090,20090,20080,20090,27387
20220401,1458,20090,20100,20090,20100,5724
20220401,1459,20095,20100,20085,20090,16717
20220401,1500,20090,20090,20080,20085,17515
20220401,1501,20080,20085,20070,20075,45086
20220401,1502,20075,20080,20060,20060,13995
20220401,1503,20065,20080,20060,20075,8545
20220401,1504,20075,20075,20065,20065,13440
20220401,1505,20065,20070,20060,20065,24190
20220401,1506,20060,20065,20055,20060,8011
20220401,1507,20070,20070,20050,20050,9123
20220401,1508,20055,20055,20045,20050,42040
20220401,1509,20050,20055,20050,20050,15614
20220401,1510,20050,20060,20045,20060,30058
20220401,1511,20055,20060,20050,20055,5423
20220401,1512,20050,20055,20045,20050,6104
20220401,1513,20050,20055,20045,20050,11768
20220401,1514,20050,20055,20045,20050,27048
20220401,1515,20045,20060,20045,20055,41453
20220401,1516,20060,20060,20055,20060,12890
20220401,1517,20055,20070,20055,20070,30849
20220401,1518,20070,20075,20065,20075,20819
20220401,1519,20075,20080,20065,20075,10747
20220401,1520,20075,20075,20065,20075,11050
20220401,1530,20105,20105,20105,20105,208931