날짜,시간,시가,고가,저가,종가,거래량
20220330,0901,2425,2430,2420,2420,4128528
20220330,0902,2420,2425,2415,2420,3707437
20220330,0903,2420,2420,2410,2420,4831916
20220330,0904,2420,2420,2415,2420,1428623
20220330,0905,2415,2425,2415,2425,1480848
20220330,0906,2425,2430,2420,2430,3958011
20220330,0907,2430,2430,2420,2425,882076
20220330,0908,2425,2430,2420,2425,388353
20220330,0909,2425,2425,2420,2425,135494
20220330,0910,2420,2425,2415,2415,1494205
20220330,0911,2420,2420,2410,2415,3186859
20220330,0912,2415,2420,2415,2420,605292
20220330,0913,2420,2420,2415,2420,118242
20220330,0914,2420,2420,2415,2420,360258
20220330,0915,2415,2420,2415,2415,1631239
20220330,0916,2415,2415,2410,2415,689791
20220330,0917,2415,2420,2410,2415,1676006
20220330,0918,2420,2420,2415,2420,76520
20220330,0919,2420,2425,2415,2420,2313639
20220330,0920,2420,2425,2420,2425,516657
20220330,0921,2425,2425,2415,2425,845320
20220330,0922,2425,2425,2420,2425,107403
20220330,0923,2420,2430,2420,2425,2054619
20220330,0924,2425,2430,2425,2430,196269
20220330,0925,2430,2430,2425,2430,394044
20220330,0926,2425,2430,2420,2425,601183
20220330,0927,2425,2430,2420,2430,898955
20220330,0928,2430,2430,2420,2425,422500
20220330,0929,2425,2425,2420,2425,38038
20220330,0930,2425,2425,2420,2420,151127
20220330,0931,2425,2425,2420,2425,265094
20220330,0932,2425,2425,2420,2425,17093
20220330,0933,2425,2425,2415,2420,1341537
20220330,0934,2420,2420,2415,2420,156137
20220330,0935,2420,2425,2415,2425,611375
20220330,0936,2425,2425,2420,2425,311647
20220330,0937,2420,2425,2420,2425,1774441
20220330,0938,2425,2430,2420,2425,241344
20220330,0939,2425,2430,2425,2430,111024
20220330,0940,2425,2430,2425,2430,320650
20220330,0941,2425,2430,2425,2430,36190
20220330,0942,2430,2430,2425,2430,42362
20220330,0943,2425,2435,2425,2430,2031460
20220330,0944,2430,2430,2430,2430,540853
20220330,0945,2430,2430,2430,2430,87897
20220330,0946,2430,2430,2425,2430,24638
20220330,0947,2430,2430,2425,2430,23513
20220330,0948,2430,2430,2425,2430,19554
20220330,0949,2430,2430,2425,2425,428385
20220330,0950,2425,2430,2425,2425,988494
20220330,0951,2425,2425,2420,2425,61626
20220330,0952,2425,2430,2420,2430,376216
20220330,0953,2430,2430,2425,2430,453008
20220330,0954,2430,2440,2430,2435,1752438
20220330,0955,2435,2435,2430,2430,30279
20220330,0956,2435,2435,2430,2435,63310
20220330,0957,2435,2440,2430,2435,1372010
20220330,0958,2435,2435,2430,2435,279457
20220330,0959,2435,2435,2430,2435,62250
20220330,1000,2435,2435,2430,2435,29757
20220330,1001,2435,2435,2430,2435,24421
20220330,1002,2430,2440,2430,2440,423843
20220330,1003,2440,2445,2435,2440,1994980
20220330,1004,2440,2445,2440,2445,413511
20220330,1005,2445,2445,2435,2440,440030
20220330,1006,2440,2445,2435,2445,159569
20220330,1007,2440,2440,2435,2440,390699
20220330,1008,2440,2440,2435,2435,40451
20220330,1009,2440,2440,2435,2435,46749
20220330,1010,2440,2440,2435,2440,20243
20220330,1011,2440,2440,2435,2440,2630
20220330,1012,2440,2440,2435,2440,35246
20220330,1013,2440,2445,2435,2440,462646
20220330,1014,2445,2445,2440,2440,11157
20220330,1015,2440,2445,2440,2440,192200
20220330,1016,2445,2445,2440,2440,208010
20220330,1017,2440,2445,2440,2445,318975
20220330,1018,2445,2445,2440,2445,9204
20220330,1019,2440,2445,2440,2445,32358
20220330,1020,2445,2445,2440,2440,170487
20220330,1021,2445,2445,2435,2440,304776
20220330,1022,2435,2445,2435,2435,124261
20220330,1023,2440,2445,2435,2435,78069
20220330,1024,2440,2440,2435,2440,73612
20220330,1025,2435,2440,2435,2435,100900
20220330,1026,2435,2440,2435,2435,17208
20220330,1027,2435,2440,2435,2435,44905
20220330,1028,2435,2440,2430,2435,996596
20220330,1029,2435,2435,2430,2435,43614
20220330,1030,2430,2435,2430,2435,80878
20220330,1031,2430,2435,2430,2430,13903
20220330,1032,2430,2435,2430,2430,7250
20220330,1033,2430,2435,2430,2430,3029
20220330,1034,2430,2435,2425,2435,1017593
20220330,1035,2435,2435,2430,2435,13587
20220330,1036,2435,2435,2430,2430,3990
20220330,1037,2430,2435,2430,2435,185279
20220330,1038,2435,2435,2430,2435,91356
20220330,1039,2435,2435,2430,2435,773272
20220330,1040,2435,2435,2430,2435,59790
20220330,1041,2435,2435,2430,2435,15858
20220330,1042,2435,2435,2430,2435,53152
20220330,1043,2435,2440,2435,2440,57704
20220330,1044,2440,2440,2435,2440,48425
20220330,1045,2440,2440,2430,2430,129085
20220330,1046,2430,2435,2430,2430,5130
20220330,1047,2430,2435,2430,2430,41402
20220330,1048,2435,2435,2430,2435,192316
20220330,1049,2435,2440,2430,2440,91475
20220330,1050,2440,2440,2435,2435,27828
20220330,1051,2435,2440,2435,2440,20767
20220330,1052,2440,2440,2435,2435,24528
20220330,1053,2440,2440,2435,2435,24530
20220330,1054,2440,2440,2435,2435,6468
20220330,1055,2435,2440,2435,2440,57444
20220330,1056,2440,2440,2435,2435,1049358
20220330,1057,2440,2440,2435,2435,18740
20220330,1058,2440,2440,2435,2435,19539
20220330,1059,2435,2440,2435,2440,4891
20220330,1100,2440,2440,2435,2440,13416
20220330,1101,2440,2440,2435,2440,8693
20220330,1102,2440,2440,2435,2440,4503
20220330,1103,2435,2440,2435,2440,302122
20220330,1104,2440,2445,2440,2440,122196
20220330,1105,2445,2445,2440,2445,100245
20220330,1106,2440,2445,2440,2440,205791
20220330,1107,2440,2445,2435,2435,31138
20220330,1108,2440,2440,2435,2435,11665
20220330,1109,2440,2440,2435,2435,13840
20220330,1110,2435,2440,2435,2440,3661
20220330,1111,2440,2440,2435,2435,1396
20220330,1112,2435,2440,2435,2440,7089
20220330,1113,2435,2440,2435,2440,858686
20220330,1114,2440,2440,2435,2440,1641
20220330,1115,2435,2440,2435,2440,1295
20220330,1116,2440,2440,2440,2440,885
20220330,1117,2440,2440,2435,2440,4079
20220330,1118,2435,2440,2435,2440,1365
20220330,1119,2440,2440,2435,2440,12803
20220330,1120,2435,2440,2435,2435,2521
20220330,1121,2435,2440,2435,2435,41649
20220330,1122,2435,2440,2435,2435,240189
20220330,1123,2435,2435,2430,2435,94783
20220330,1124,2440,2440,2435,2435,210769
20220330,1125,2435,2440,2435,2440,62500
20220330,1126,2440,2440,2430,2440,76677
20220330,1127,2435,2435,2435,2435,341587
20220330,1128,2435,2435,2430,2435,34695
20220330,1129,2435,2440,2430,2440,46206
20220330,1130,2440,2440,2435,2440,5279
20220330,1131,2440,2440,2435,2440,213
20220330,1132,2435,2440,2435,2440,6126
20220330,1133,2440,2440,2435,2435,229
20220330,1134,2435,2440,2435,2435,24807
20220330,1135,2435,2440,2435,2440,90961
20220330,1136,2440,2440,2440,2440,14585
20220330,1137,2440,2440,2435,2440,1459266
20220330,1138,2440,2445,2435,2440,142612
20220330,1139,2445,2445,2440,2440,3317
20220330,1140,2445,2445,2440,2440,11024
20220330,1141,2440,2445,2440,2445,44304
20220330,1142,2445,2445,2440,2445,14111
20220330,1143,2440,2440,2435,2440,447889
20220330,1144,2440,2440,2440,2440,710
20220330,1145,2445,2445,2440,2445,210
20220330,1146,2445,2445,2440,2440,1270
20220330,1147,2440,2440,2440,2440,256652
20220330,1148,2440,2440,2435,2440,28923
20220330,1149,2440,2440,2435,2440,25971
20220330,1150,2440,2440,2440,2440,11252
20220330,1151,2440,2440,2435,2435,2159
20220330,1152,2435,2440,2435,2435,1829
20220330,1153,2435,2440,2435,2435,12984
20220330,1154,2435,2440,2435,2440,2192
20220330,1155,2435,2440,2435,2435,9274
20220330,1156,2435,2440,2435,2435,15059
20220330,1157,2435,2435,2435,2435,40053
20220330,1158,2435,2440,2435,2440,2109
20220330,1159,2440,2440,2435,2435,7189
20220330,1200,2435,2440,2435,2440,1994023
20220330,1201,2435,2440,2435,2435,6099
20220330,1202,2440,2440,2440,2440,2662
20220330,1203,2440,2440,2435,2435,15234
20220330,1204,2435,2440,2435,2435,42800
20220330,1205,2435,2440,2435,2440,14512
20220330,1206,2435,2440,2435,2440,2617
20220330,1207,2440,2440,2435,2435,8668
20220330,1208,2435,2440,2435,2435,10286
20220330,1209,2435,2440,2435,2435,18871
20220330,1210,2435,2440,2435,2435,2043
20220330,1211,2435,2440,2435,2440,6464
20220330,1212,2440,2440,2435,2440,16886
20220330,1213,2440,2440,2440,2440,294
20220330,1214,2440,2440,2435,2440,63718
20220330,1215,2440,2440,2435,2435,14103
20220330,1216,2435,2440,2435,2440,44682
20220330,1217,2440,2440,2435,2440,396845
20220330,1218,2440,2440,2440,2440,63795
20220330,1219,2435,2445,2435,2440,25051
20220330,1220,2440,2440,2435,2435,14814
20220330,1221,2435,2440,2435,2440,6443
20220330,1222,2440,2440,2435,2440,31783
20220330,1223,2440,2445,2440,2445,56104
20220330,1224,2445,2445,2440,2445,64530
20220330,1225,2445,2445,2440,2440,40875
20220330,1226,2440,2440,2435,2435,5762
20220330,1227,2435,2440,2435,2440,188
20220330,1228,2440,2440,2440,2440,34421
20220330,1229,2440,2445,2435,2440,113301
20220330,1230,2440,2445,2435,2440,41980
20220330,1231,2440,2440,2435,2440,20595
20220330,1232,2440,2440,2435,2435,12708
20220330,1233,2435,2440,2435,2435,248
20220330,1234,2435,2435,2435,2435,12623
20220330,1235,2435,2440,2435,2435,4551
20220330,1236,2440,2440,2435,2435,6353
20220330,1237,2435,2435,2435,2435,9024
20220330,1238,2440,2440,2435,2435,1976
20220330,1239,2435,2440,2435,2440,2619
20220330,1240,2440,2440,2440,2440,1334
20220330,1241,2440,2440,2435,2440,1780
20220330,1242,2440,2440,2435,2440,1184
20220330,1243,2440,2440,2435,2435,81838
20220330,1244,2435,2435,2435,2435,35787
20220330,1245,2435,2440,2435,2435,24035
20220330,1246,2435,2435,2435,2435,1816227
20220330,1247,2435,2440,2430,2435,247709
20220330,1248,2440,2440,2435,2440,18569
20220330,1249,2440,2440,2430,2435,589177
20220330,1250,2440,2440,2430,2435,52889
20220330,1251,2435,2435,2430,2430,23966
20220330,1252,2435,2435,2430,2435,3176
20220330,1253,2435,2440,2430,2435,145913
20220330,1254,2435,2435,2435,2435,6731
20220330,1255,2435,2440,2435,2440,265953
20220330,1256,2435,2440,2435,2440,4094
20220330,1257,2435,2440,2435,2435,14264
20220330,1258,2440,2440,2435,2440,2606
20220330,1259,2440,2440,2435,2440,3127
20220330,1300,2440,2440,2435,2440,1971
20220330,1301,2440,2440,2435,2435,5613
20220330,1302,2435,2435,2435,2435,7523
20220330,1303,2435,2440,2435,2440,50316
20220330,1304,2440,2440,2435,2435,51722
20220330,1305,2440,2440,2430,2435,170050
20220330,1306,2435,2435,2430,2430,8920
20220330,1307,2430,2435,2430,2435,1969
20220330,1308,2435,2435,2430,2435,10167
20220330,1309,2435,2435,2430,2430,8794
20220330,1310,2430,2430,2430,2430,38329
20220330,1311,2435,2435,2430,2435,24457
20220330,1312,2430,2435,2430,2435,82873
20220330,1313,2435,2435,2430,2430,22964
20220330,1314,2435,2435,2435,2435,7717
20220330,1315,2435,2435,2430,2430,19444
20220330,1316,2430,2430,2430,2430,2902
20220330,1317,2430,2435,2430,2430,27180
20220330,1318,2430,2435,2430,2430,15746
20220330,1319,2430,2435,2430,2435,97793
20220330,1320,2435,2435,2430,2430,35303
20220330,1321,2435,2435,2430,2435,590
20220330,1322,2435,2435,2430,2430,2714
20220330,1323,2435,2435,2430,2435,14561
20220330,1324,2435,2435,2430,2435,12722
20220330,1325,2435,2435,2430,2435,103403
20220330,1326,2435,2435,2430,2430,104889
20220330,1327,2435,2435,2430,2430,22601
20220330,1328,2430,2435,2430,2435,665
20220330,1329,2435,2435,2430,2435,32139
20220330,1330,2435,2440,2430,2440,643537
20220330,1331,2435,2440,2435,2435,50481
20220330,1332,2440,2440,2435,2440,1553
20220330,1333,2440,2440,2435,2435,11176
20220330,1334,2435,2440,2435,2440,11039
20220330,1335,2440,2440,2440,2440,42233
20220330,1336,2440,2440,2435,2435,18824
20220330,1337,2440,2440,2435,2440,16765
20220330,1338,2440,2445,2440,2445,1406080
20220330,1339,2445,2445,2440,2440,34464
20220330,1340,2440,2445,2440,2440,6460
20220330,1341,2445,2450,2445,2450,1308850
20220330,1342,2450,2450,2445,2450,159825
20220330,1343,2450,2455,2445,2450,1567899
20220330,1344,2445,2455,2445,2450,421835
20220330,1345,2450,2455,2450,2450,53791
20220330,1346,2455,2455,2450,2450,718941
20220330,1347,2450,2455,2450,2450,212284
20220330,1348,2450,2450,2445,2450,42917
20220330,1349,2450,2455,2445,2450,881275
20220330,1350,2450,2450,2450,2450,558616
20220330,1351,2450,2455,2445,2450,1416577
20220330,1352,2450,2455,2445,2450,666862
20220330,1353,2450,2455,2445,2450,154142
20220330,1354,2450,2450,2445,2450,21027
20220330,1355,2450,2450,2445,2445,24602
20220330,1356,2450,2450,2445,2445,105520
20220330,1357,2445,2450,2445,2445,10138
20220330,1358,2445,2450,2445,2450,25105
20220330,1359,2450,2450,2445,2445,80210
20220330,1400,2450,2450,2445,2450,8094
20220330,1401,2450,2450,2445,2450,36687
20220330,1402,2450,2450,2445,2445,864114
20220330,1403,2445,2445,2440,2445,398893
20220330,1404,2445,2445,2440,2445,63487
20220330,1405,2445,2445,2440,2440,3447
20220330,1406,2445,2445,2440,2445,20981
20220330,1407,2445,2445,2440,2445,19654
20220330,1408,2445,2445,2440,2445,33978
20220330,1409,2445,2445,2440,2445,18979
20220330,1410,2445,2445,2445,2445,13336
20220330,1411,2445,2445,2440,2445,15059
20220330,1412,2445,2445,2440,2445,196589
20220330,1413,2445,2445,2445,2445,179628
20220330,1414,2445,2445,2440,2445,27161
20220330,1415,2445,2445,2440,2445,145980
20220330,1416,2440,2450,2440,2445,225409
20220330,1417,2445,2450,2445,2450,1786
20220330,1418,2450,2450,2440,2445,527556
20220330,1419,2445,2450,2440,2445,229843
20220330,1420,2445,2450,2445,2450,152642
20220330,1421,2445,2450,2445,2445,149736
20220330,1422,2445,2450,2440,2445,221302
20220330,1423,2445,2445,2440,2445,372896
20220330,1424,2445,2445,2440,2445,74542
20220330,1425,2445,2445,2445,2445,69538
20220330,1426,2440,2445,2440,2445,98087
20220330,1427,2445,2445,2445,2445,246112
20220330,1428,2445,2445,2445,2445,121157
20220330,1429,2445,2445,2440,2445,16054
20220330,1430,2445,2445,2440,2445,10603
20220330,1431,2445,2445,2440,2440,2149
20220330,1432,2440,2445,2440,2445,15822
20220330,1433,2445,2445,2440,2445,513064
20220330,1434,2445,2450,2440,2440,155527
20220330,1435,2445,2445,2445,2445,32739
20220330,1436,2445,2445,2440,2445,16198
20220330,1437,2445,2445,2440,2440,120485
20220330,1438,2440,2445,2435,2435,1422970
20220330,1439,2440,2445,2440,2440,302315
20220330,1440,2435,2445,2435,2440,93139
20220330,1441,2440,2440,2435,2440,115475
20220330,1442,2440,2440,2435,2440,3727
20220330,1443,2435,2440,2435,2440,132529
20220330,1444,2445,2445,2440,2445,13298
20220330,1445,2445,2445,2440,2445,74706
20220330,1446,2445,2445,2435,2440,50483
20220330,1447,2440,2440,2435,2440,12560
20220330,1448,2440,2445,2435,2435,29345
20220330,1449,2440,2440,2435,2440,3619
20220330,1450,2440,2440,2435,2440,16348
20220330,1451,2440,2440,2435,2440,18832
20220330,1452,2435,2445,2435,2440,214200
20220330,1453,2440,2445,2435,2440,131360
20220330,1454,2435,2440,2435,2435,70537
20220330,1455,2435,2440,2435,2440,97082
20220330,1456,2440,2440,2435,2435,10080
20220330,1457,2435,2440,2435,2440,135190
20220330,1458,2435,2440,2435,2440,13208
20220330,1459,2440,2440,2435,2440,9716
20220330,1500,2440,2440,2435,2440,135702
20220330,1501,2435,2440,2435,2440,20507
20220330,1502,2435,2440,2435,2440,443889
20220330,1503,2445,2445,2440,2440,320789
20220330,1504,2440,2440,2435,2435,169744
20220330,1505,2440,2445,2440,2440,33186
20220330,1506,2440,2445,2440,2445,521185
20220330,1507,2440,2445,2440,2445,3462
20220330,1508,2445,2445,2440,2445,7850
20220330,1509,2440,2445,2440,2445,24713
20220330,1510,2445,2445,2440,2445,17088
20220330,1511,2445,2445,2440,2445,37038
20220330,1512,2445,2445,2440,2445,10253
20220330,1513,2445,2445,2440,2440,19529
20220330,1514,2445,2445,2440,2445,29325
20220330,1515,2440,2445,2440,2445,305731
20220330,1516,2445,2450,2440,2445,1313286
20220330,1517,2450,2450,2445,2450,137913
20220330,1518,2445,2450,2445,2450,17621
20220330,1519,2450,2450,2440,2445,2105738
20220330,1520,2445,2450,2440,2445,575115
20220330,1530,2445,2445,2445,2445,1900131