날짜,시간,시가,고가,저가,종가,거래량
20220311,0901,19245,19245,19115,19130,453626
20220311,0902,19135,19140,19080,19085,321862
20220311,0903,19085,19095,19060,19065,159546
20220311,0904,19065,19115,19045,19085,184409
20220311,0905,19090,19105,19070,19090,138188
20220311,0906,19095,19185,19095,19150,314951
20220311,0907,19145,19185,19140,19165,106601
20220311,0908,19165,19175,19155,19160,35892
20220311,0909,19160,19185,19155,19180,118182
20220311,0910,19180,19220,19175,19195,149397
20220311,0911,19195,19250,19195,19250,80241
20220311,0912,19250,19275,19245,19255,166938
20220311,0913,19255,19275,19240,19245,112883
20220311,0914,19245,19250,19215,19235,41869
20220311,0915,19240,19270,19230,19270,75988
20220311,0916,19270,19285,19245,19260,55255
20220311,0917,19260,19310,19255,19300,63885
20220311,0918,19300,19305,19285,19295,51756
20220311,0919,19295,19305,19285,19295,59332
20220311,0920,19290,19310,19275,19305,64766
20220311,0921,19305,19310,19295,19300,32405
20220311,0922,19305,19310,19265,19270,70731
20220311,0923,19275,19300,19265,19295,26876
20220311,0924,19290,19295,19260,19270,31044
20220311,0925,19270,19275,19260,19270,69009
20220311,0926,19270,19275,19255,19260,45455
20220311,0927,19260,19280,19235,19250,76826
20220311,0928,19255,19260,19220,19235,93863
20220311,0929,19235,19235,19205,19215,40166
20220311,0930,19210,19230,19200,19210,101507
20220311,0931,19215,19255,19215,19230,43112
20220311,0932,19230,19250,19225,19245,26649
20220311,0933,19250,19260,19245,19250,49411
20220311,0934,19250,19285,19245,19280,95987
20220311,0935,19280,19285,19245,19245,38638
20220311,0936,19245,19260,19230,19240,40878
20220311,0937,19240,19245,19205,19205,40857
20220311,0938,19205,19220,19190,19195,48897
20220311,0939,19190,19195,19170,19190,107674
20220311,0940,19185,19195,19170,19175,33171
20220311,0941,19175,19185,19160,19180,46991
20220311,0942,19180,19210,19180,19200,32419
20220311,0943,19205,19215,19190,19200,27720
20220311,0944,19200,19200,19175,19180,42187
20220311,0945,19180,19180,19155,19155,50075
20220311,0946,19155,19165,19140,19150,58180
20220311,0947,19155,19160,19135,19140,36801
20220311,0948,19145,19155,19130,19145,53521
20220311,0949,19150,19175,19145,19175,48458
20220311,0950,19170,19180,19165,19180,97736
20220311,0951,19180,19180,19160,19165,55194
20220311,0952,19160,19170,19120,19120,74105
20220311,0953,19120,19145,19115,19140,80019
20220311,0954,19140,19160,19135,19145,62571
20220311,0955,19145,19145,19125,19145,20534
20220311,0956,19145,19155,19125,19135,31903
20220311,0957,19135,19135,19105,19110,73540
20220311,0958,19110,19115,19095,19110,102961
20220311,0959,19110,19115,19090,19095,39846
20220311,1000,19095,19115,19090,19115,49456
20220311,1001,19115,19130,19100,19130,83287
20220311,1002,19125,19130,19085,19100,102622
20220311,1003,19100,19110,19095,19105,50269
20220311,1004,19100,19100,19065,19075,116089
20220311,1005,19080,19090,19055,19060,109560
20220311,1006,19055,19065,19035,19060,203394
20220311,1007,19065,19080,19055,19080,55334
20220311,1008,19075,19105,19075,19100,95392
20220311,1009,19100,19100,19080,19090,44705
20220311,1010,19090,19090,19065,19080,46901
20220311,1011,19075,19080,19060,19065,13975
20220311,1012,19065,19080,19060,19075,60537
20220311,1013,19075,19080,19060,19075,39943
20220311,1014,19070,19110,19070,19095,83319
20220311,1015,19095,19115,19090,19110,50621
20220311,1016,19105,19150,19105,19130,101920
20220311,1017,19135,19135,19120,19130,81457
20220311,1018,19130,19135,19120,19130,41771
20220311,1019,19130,19135,19125,19125,48827
20220311,1020,19125,19125,19115,19120,33676
20220311,1021,19120,19120,19105,19105,41383
20220311,1022,19105,19105,19080,19090,47484
20220311,1023,19085,19090,19075,19075,39422
20220311,1024,19075,19075,19040,19050,135134
20220311,1025,19050,19050,19005,19010,223633
20220311,1026,19010,19025,19005,19020,105258
20220311,1027,19015,19020,19000,19015,158432
20220311,1028,19010,19015,19000,19005,17388
20220311,1029,19005,19045,18995,19030,213792
20220311,1030,19030,19040,19025,19035,77200
20220311,1031,19030,19030,19010,19030,26524
20220311,1032,19025,19040,19015,19025,24829
20220311,1033,19030,19045,19025,19025,93113
20220311,1034,19025,19030,19005,19020,77155
20220311,1035,19020,19040,19010,19035,54584
20220311,1036,19035,19050,19030,19045,60316
20220311,1037,19045,19045,19025,19030,41321
20220311,1038,19035,19055,19030,19035,54654
20220311,1039,19035,19045,19025,19035,26152
20220311,1040,19035,19055,19025,19045,52642
20220311,1041,19055,19060,19040,19055,43665
20220311,1042,19055,19055,19025,19035,41642
20220311,1043,19030,19040,19025,19035,16627
20220311,1044,19035,19045,19020,19035,38232
20220311,1045,19040,19060,19040,19055,41139
20220311,1046,19050,19075,19045,19055,94957
20220311,1047,19055,19060,19050,19055,15359
20220311,1048,19060,19060,19055,19060,25457
20220311,1049,19060,19075,19060,19065,38137
20220311,1050,19065,19065,19040,19050,43147
20220311,1051,19050,19065,19045,19055,33869
20220311,1052,19060,19085,19055,19065,66497
20220311,1053,19065,19070,19060,19060,37329
20220311,1054,19060,19060,19040,19050,32390
20220311,1055,19050,19085,19050,19085,43277
20220311,1056,19080,19095,19080,19085,42997
20220311,1057,19080,19085,19075,19080,39223
20220311,1058,19080,19090,19070,19080,14702
20220311,1059,19080,19080,19055,19065,15375
20220311,1100,19070,19070,19060,19065,6422
20220311,1101,19065,19070,19055,19060,15053
20220311,1102,19065,19080,19065,19080,13225
20220311,1103,19075,19080,19070,19075,12068
20220311,1104,19075,19075,19060,19075,12024
20220311,1105,19075,19095,19070,19090,22420
20220311,1106,19095,19105,19085,19100,92639
20220311,1107,19105,19140,19100,19125,136219
20220311,1108,19120,19140,19120,19135,68830
20220311,1109,19135,19155,19135,19150,98231
20220311,1110,19155,19160,19140,19140,36324
20220311,1111,19140,19145,19130,19135,21434
20220311,1112,19135,19150,19130,19145,36297
20220311,1113,19150,19160,19140,19150,36793
20220311,1114,19155,19155,19135,19145,29295
20220311,1115,19140,19145,19135,19135,7285
20220311,1116,19135,19135,19105,19115,51643
20220311,1117,19115,19115,19095,19105,27667
20220311,1118,19105,19115,19100,19110,10375
20220311,1119,19105,19115,19100,19110,11816
20220311,1120,19110,19120,19100,19105,67749
20220311,1121,19100,19105,19080,19085,34008
20220311,1122,19085,19085,19070,19075,32538
20220311,1123,19075,19080,19065,19070,47212
20220311,1124,19070,19070,19055,19060,17847
20220311,1125,19060,19060,19050,19060,32838
20220311,1126,19055,19055,19040,19045,58240
20220311,1127,19045,19045,19020,19020,140312
20220311,1128,19025,19040,19020,19030,15423
20220311,1129,19040,19050,19030,19045,21718
20220311,1130,19045,19055,19035,19040,30618
20220311,1131,19040,19040,19005,19015,109224
20220311,1132,19015,19015,19000,19005,162099
20220311,1133,19005,19025,19005,19020,14080
20220311,1134,19020,19030,19015,19030,21594
20220311,1135,19030,19035,19020,19025,56207
20220311,1136,19020,19035,19015,19025,34337
20220311,1137,19030,19050,19025,19040,40790
20220311,1138,19040,19045,19030,19035,20359
20220311,1139,19030,19035,19020,19025,27050
20220311,1140,19020,19040,19020,19035,20832
20220311,1141,19040,19040,19020,19025,50901
20220311,1142,19025,19030,19020,19025,3140
20220311,1143,19025,19040,19020,19035,15946
20220311,1144,19035,19035,19020,19025,15364
20220311,1145,19030,19030,19020,19025,22206
20220311,1146,19025,19025,19010,19010,36853
20220311,1147,19015,19025,19015,19025,8505
20220311,1148,19025,19030,19020,19025,21297
20220311,1149,19025,19045,19025,19035,25384
20220311,1150,19035,19035,19000,19000,51245
20220311,1151,19000,19005,18990,18995,110899
20220311,1152,18995,19005,18990,19005,31901
20220311,1153,19000,19015,19000,19015,19534
20220311,1154,19015,19020,19010,19015,10588
20220311,1155,19015,19035,19015,19030,38842
20220311,1156,19030,19035,19025,19030,17659
20220311,1157,19030,19030,19025,19025,21314
20220311,1158,19025,19030,19015,19020,7269
20220311,1159,19020,19030,19020,19030,7463
20220311,1200,19025,19035,19020,19020,19606
20220311,1201,19025,19030,19020,19030,6188
20220311,1202,19035,19040,19030,19040,5080
20220311,1203,19035,19045,19035,19040,33794
20220311,1204,19040,19045,19035,19040,5650
20220311,1205,19040,19045,19035,19040,8215
20220311,1206,19040,19040,19030,19030,10767
20220311,1207,19025,19025,19015,19020,20974
20220311,1208,19020,19025,19020,19020,12100
20220311,1209,19025,19030,19020,19020,658
20220311,1210,19020,19020,19015,19015,62422
20220311,1211,19015,19025,19010,19015,18903
20220311,1212,19020,19030,19020,19030,14066
20220311,1213,19030,19035,19025,19030,18389
20220311,1214,19025,19030,19020,19025,32296
20220311,1215,19025,19030,19010,19015,56434
20220311,1216,19015,19015,18985,19005,156178
20220311,1217,19000,19005,18985,18990,65646
20220311,1218,18990,19010,18985,19000,35781
20220311,1219,19000,19010,18995,19005,8997
20220311,1220,19010,19020,19000,19010,58344
20220311,1221,19015,19025,19010,19010,8163
20220311,1222,19010,19020,19005,19010,4052
20220311,1223,19010,19010,19005,19010,2163
20220311,1224,19010,19010,18990,18995,40936
20220311,1225,18995,18995,18970,18980,161386
20220311,1226,18985,18990,18980,18985,26491
20220311,1227,18990,18995,18975,18985,21477
20220311,1228,18985,18985,18970,18970,89830
20220311,1229,18970,18975,18960,18970,74692
20220311,1230,18970,18975,18965,18975,16074
20220311,1231,18975,18975,18950,18955,99544
20220311,1232,18950,18960,18945,18950,41085
20220311,1233,18955,18975,18955,18970,14362
20220311,1234,18970,18985,18970,18985,65009
20220311,1235,18975,18985,18975,18980,24045
20220311,1236,18980,18995,18975,18995,26617
20220311,1237,18995,18995,18970,18975,44584
20220311,1238,18975,18985,18965,18975,9676
20220311,1239,18975,18975,18960,18975,12697
20220311,1240,18970,18980,18970,18970,16367
20220311,1241,18975,18975,18970,18970,1534
20220311,1242,18975,18990,18975,18985,7514
20220311,1243,18985,19010,18985,19005,64990
20220311,1244,19010,19020,19005,19010,32722
20220311,1245,19010,19015,19000,19000,27366
20220311,1246,19005,19015,19000,19000,48647
20220311,1247,19005,19005,18985,19000,34994
20220311,1248,19005,19020,19000,19015,36051
20220311,1249,19015,19020,19005,19010,8594
20220311,1250,19010,19010,19000,19005,5409
20220311,1251,19005,19020,19005,19015,17901
20220311,1252,19015,19025,19015,19025,22863
20220311,1253,19020,19030,19020,19025,38190
20220311,1254,19025,19035,19025,19030,10762
20220311,1255,19035,19045,19030,19035,105411
20220311,1256,19035,19035,19015,19020,13582
20220311,1257,19025,19025,19015,19020,3627
20220311,1258,19020,19030,19020,19030,10722
20220311,1259,19030,19035,19025,19035,36819
20220311,1300,19035,19045,19035,19040,14395
20220311,1301,19040,19050,19040,19045,15331
20220311,1302,19045,19060,19045,19045,74120
20220311,1303,19045,19050,19040,19040,8522
20220311,1304,19040,19050,19035,19035,20402
20220311,1305,19035,19040,19030,19030,13641
20220311,1306,19030,19045,19025,19030,19298
20220311,1307,19030,19030,19015,19015,13703
20220311,1308,19020,19025,19015,19020,17649
20220311,1309,19020,19020,19005,19005,51130
20220311,1310,19005,19010,18995,19010,60851
20220311,1311,19010,19015,18990,18995,20320
20220311,1312,18995,18995,18975,18980,93878
20220311,1313,18985,18995,18985,18995,19119
20220311,1314,19000,19005,18990,18990,43824
20220311,1315,18990,18995,18990,18990,10548
20220311,1316,18990,19000,18985,18995,37500
20220311,1317,19000,19005,18995,19000,28629
20220311,1318,19005,19015,19005,19010,30948
20220311,1319,19010,19020,19005,19010,23424
20220311,1320,19010,19010,18995,19005,35999
20220311,1321,19005,19020,19005,19020,12814
20220311,1322,19015,19020,19010,19015,17596
20220311,1323,19020,19030,19015,19030,49856
20220311,1324,19030,19035,19025,19030,21838
20220311,1325,19025,19045,19025,19045,56743
20220311,1326,19040,19040,19025,19025,8050
20220311,1327,19020,19025,19015,19015,18506
20220311,1328,19025,19025,19010,19020,2688
20220311,1329,19020,19025,19015,19015,630
20220311,1330,19015,19025,19015,19020,29150
20220311,1331,19025,19025,19015,19015,23600
20220311,1332,19020,19040,19015,19040,34547
20220311,1333,19040,19040,19030,19040,18845
20220311,1334,19035,19040,19030,19035,12114
20220311,1335,19040,19040,19025,19025,30305
20220311,1336,19025,19035,19025,19025,3772
20220311,1337,19025,19030,19020,19030,10214
20220311,1338,19030,19040,19030,19040,5872
20220311,1339,19040,19045,19030,19040,9490
20220311,1340,19040,19045,19040,19040,5732
20220311,1341,19040,19045,19035,19035,13879
20220311,1342,19030,19035,19030,19030,4212
20220311,1343,19025,19035,19020,19035,15766
20220311,1344,19035,19040,19025,19025,17472
20220311,1345,19025,19040,19025,19035,40044
20220311,1346,19030,19030,19015,19015,31307
20220311,1347,19025,19025,19015,19020,2738
20220311,1348,19020,19035,19020,19030,8229
20220311,1349,19030,19035,19015,19025,63299
20220311,1350,19025,19040,19025,19035,16870
20220311,1351,19035,19040,19030,19035,3558
20220311,1352,19035,19055,19035,19055,192208
20220311,1353,19055,19070,19050,19055,139382
20220311,1354,19055,19055,19040,19045,68846
20220311,1355,19040,19045,19030,19030,32231
20220311,1356,19025,19035,19020,19020,24336
20220311,1357,19020,19020,19010,19020,22866
20220311,1358,19020,19020,19010,19015,22663
20220311,1359,19015,19020,19000,19010,110781
20220311,1400,19010,19010,19000,19005,53262
20220311,1401,19010,19010,19000,19010,80940
20220311,1402,19015,19015,19005,19010,5596
20220311,1403,19015,19020,19010,19010,18301
20220311,1404,19010,19010,18985,18990,47627
20220311,1405,18990,19000,18985,18995,7686
20220311,1406,18990,18990,18970,18980,98765
20220311,1407,18975,18980,18965,18980,55209
20220311,1408,18980,18990,18975,18990,11343
20220311,1409,18990,18995,18985,18990,22725
20220311,1410,18990,19000,18985,18990,9154
20220311,1411,18995,18995,18980,18985,12318
20220311,1412,18980,18985,18975,18985,17846
20220311,1413,18980,18980,18950,18970,98679
20220311,1414,18970,18985,18970,18980,45318
20220311,1415,18980,18985,18970,18975,42621
20220311,1416,18975,18975,18960,18975,15040
20220311,1417,18975,18990,18975,18990,31480
20220311,1418,18985,18990,18980,18990,5080
20220311,1419,18990,18995,18980,18990,11762
20220311,1420,18990,18995,18975,18975,14361
20220311,1421,18980,18985,18970,18985,11079
20220311,1422,18985,18995,18985,18990,20353
20220311,1423,18985,18990,18975,18990,30812
20220311,1424,18990,18995,18980,18985,17504
20220311,1425,18985,18985,18970,18980,10419
20220311,1426,18980,18985,18975,18980,10736
20220311,1427,18980,19000,18980,18995,59795
20220311,1428,18995,19005,18990,19000,39488
20220311,1429,19000,19005,18990,18995,20937
20220311,1430,18990,18995,18990,18995,5660
20220311,1431,18990,18995,18985,18985,21693
20220311,1432,18990,18995,18985,18985,11589
20220311,1433,18985,18995,18975,18995,33105
20220311,1434,18995,19030,18995,19020,77539
20220311,1435,19020,19040,19020,19025,65056
20220311,1436,19025,19035,19025,19035,9034
20220311,1437,19030,19040,19030,19040,40387
20220311,1438,19035,19045,19030,19040,65528
20220311,1439,19045,19125,19040,19105,386371
20220311,1440,19105,19135,19085,19085,102686
20220311,1441,19085,19090,19065,19065,51217
20220311,1442,19070,19075,19045,19055,43516
20220311,1443,19060,19070,19060,19060,20000
20220311,1444,19065,19075,19060,19070,18701
20220311,1445,19065,19070,19045,19050,44760
20220311,1446,19050,19050,19035,19045,31774
20220311,1447,19045,19060,19040,19060,8988
20220311,1448,19055,19055,19050,19055,27442
20220311,1449,19055,19075,19050,19075,27422
20220311,1450,19070,19070,19055,19060,14707
20220311,1451,19060,19075,19055,19070,21889
20220311,1452,19070,19085,19070,19085,49116
20220311,1453,19085,19100,19060,19070,60262
20220311,1454,19070,19080,19070,19075,14535
20220311,1455,19080,19110,19075,19110,78036
20220311,1456,19110,19115,19085,19090,42163
20220311,1457,19095,19110,19090,19110,43329
20220311,1458,19115,19145,19115,19140,134930
20220311,1459,19145,19155,19135,19135,91492
20220311,1500,19140,19145,19125,19125,59391
20220311,1501,19125,19130,19085,19100,48452
20220311,1502,19105,19120,19100,19115,44983
20220311,1503,19115,19120,19100,19110,21024
20220311,1504,19110,19120,19105,19115,28270
20220311,1505,19115,19130,19100,19125,43503
20220311,1506,19125,19135,19120,19125,18735
20220311,1507,19130,19145,19125,19140,21439
20220311,1508,19135,19155,19135,19140,62888
20220311,1509,19150,19155,19120,19130,24870
20220311,1510,19135,19145,19135,19135,18332
20220311,1511,19130,19135,19110,19115,32246
20220311,1512,19115,19135,19115,19130,24872
20220311,1513,19135,19150,19125,19150,55793
20220311,1514,19150,19165,19145,19150,79250
20220311,1515,19145,19160,19145,19150,10320
20220311,1516,19145,19150,19120,19125,47525
20220311,1517,19120,19135,19120,19130,15581
20220311,1518,19135,19135,19125,19135,14546
20220311,1519,19130,19155,19125,19150,38225
20220311,1520,19155,19160,19140,19140,64467
20220311,1530,19150,19150,19150,19150,209136