날짜,시간,시가,고가,저가,종가,거래량
20220324,0901,19895,19965,19895,19920,367251
20220324,0902,19925,19945,19895,19900,179118
20220324,0903,19900,19910,19870,19910,169921
20220324,0904,19910,19940,19910,19935,139073
20220324,0905,19930,19965,19920,19930,139730
20220324,0906,19930,19955,19915,19935,114449
20220324,0907,19935,19965,19925,19955,91522
20220324,0908,19955,19995,19950,19965,122966
20220324,0909,19965,20000,19965,19985,76495
20220324,0910,19985,19995,19965,19975,95211
20220324,0911,19970,19995,19970,19975,67519
20220324,0912,19970,19975,19950,19965,85753
20220324,0913,19965,19975,19940,19945,45863
20220324,0914,19945,19970,19945,19950,69782
20220324,0915,19945,19960,19940,19950,63542
20220324,0916,19950,19975,19950,19950,64800
20220324,0917,19955,19960,19940,19940,48751
20220324,0918,19940,19945,19930,19940,41708
20220324,0919,19940,19950,19925,19940,34964
20220324,0920,19940,19965,19935,19960,36900
20220324,0921,19960,19975,19950,19960,64300
20220324,0922,19960,19975,19945,19965,36964
20220324,0923,19965,19970,19930,19940,54335
20220324,0924,19940,19945,19930,19935,23385
20220324,0925,19935,19935,19910,19915,92487
20220324,0926,19915,19930,19905,19905,79425
20220324,0927,19900,19905,19865,19865,164882
20220324,0928,19870,19870,19825,19840,180747
20220324,0929,19840,19860,19835,19855,96345
20220324,0930,19850,19855,19830,19835,85619
20220324,0931,19835,19845,19825,19840,68671
20220324,0932,19840,19840,19795,19810,201933
20220324,0933,19810,19840,19805,19830,46912
20220324,0934,19825,19860,19825,19850,91201
20220324,0935,19845,19865,19840,19850,41062
20220324,0936,19850,19865,19845,19855,16395
20220324,0937,19855,19860,19835,19850,32674
20220324,0938,19850,19860,19820,19825,37647
20220324,0939,19830,19855,19825,19845,44218
20220324,0940,19845,19860,19840,19855,69485
20220324,0941,19855,19865,19850,19860,47552
20220324,0942,19855,19875,19855,19865,67274
20220324,0943,19865,19885,19860,19875,69945
20220324,0944,19880,19880,19855,19865,25793
20220324,0945,19865,19895,19865,19885,49885
20220324,0946,19885,19890,19875,19890,16449
20220324,0947,19890,19895,19880,19880,13246
20220324,0948,19880,19900,19875,19885,69925
20220324,0949,19890,19915,19890,19910,27976
20220324,0950,19905,19920,19900,19905,21249
20220324,0951,19900,19905,19895,19900,27559
20220324,0952,19905,19920,19900,19920,61561
20220324,0953,19920,19925,19910,19920,23767
20220324,0954,19920,19920,19895,19900,22336
20220324,0955,19900,19905,19880,19880,28886
20220324,0956,19880,19890,19870,19875,44480
20220324,0957,19875,19880,19870,19875,29809
20220324,0958,19880,19905,19880,19900,47050
20220324,0959,19900,19920,19895,19905,37867
20220324,1000,19905,19925,19905,19915,59030
20220324,1001,19920,19925,19900,19900,18664
20220324,1002,19900,19900,19880,19890,46012
20220324,1003,19890,19900,19890,19895,3666
20220324,1004,19890,19895,19875,19895,10786
20220324,1005,19890,19895,19885,19885,13945
20220324,1006,19890,19895,19880,19880,6874
20220324,1007,19880,19880,19870,19880,35555
20220324,1008,19885,19885,19860,19860,85785
20220324,1009,19860,19880,19860,19880,7409
20220324,1010,19875,19890,19870,19885,18769
20220324,1011,19880,19890,19875,19885,9783
20220324,1012,19885,19885,19875,19880,9826
20220324,1013,19885,19890,19880,19880,16162
20220324,1014,19875,19885,19865,19870,21984
20220324,1015,19870,19870,19855,19855,27731
20220324,1016,19855,19865,19840,19865,89531
20220324,1017,19860,19860,19850,19855,15917
20220324,1018,19855,19855,19845,19850,17981
20220324,1019,19850,19860,19845,19855,9008
20220324,1020,19855,19865,19850,19850,14172
20220324,1021,19850,19855,19840,19855,86721
20220324,1022,19850,19855,19840,19845,10002
20220324,1023,19845,19845,19830,19840,29159
20220324,1024,19840,19845,19815,19820,48712
20220324,1025,19815,19820,19790,19805,173485
20220324,1026,19805,19810,19795,19795,42640
20220324,1027,19800,19805,19795,19805,17580
20220324,1028,19810,19810,19780,19780,85470
20220324,1029,19780,19790,19775,19785,93767
20220324,1030,19785,19795,19760,19765,199279
20220324,1031,19760,19780,19755,19770,98118
20220324,1032,19770,19780,19765,19770,32357
20220324,1033,19770,19775,19760,19765,50497
20220324,1034,19765,19785,19760,19785,53996
20220324,1035,19780,19800,19775,19795,56885
20220324,1036,19795,19810,19785,19800,54707
20220324,1037,19805,19805,19790,19805,34525
20220324,1038,19805,19815,19805,19810,32444
20220324,1039,19810,19825,19805,19825,41261
20220324,1040,19820,19850,19820,19845,88625
20220324,1041,19845,19845,19830,19835,38366
20220324,1042,19835,19845,19830,19835,23915
20220324,1043,19835,19845,19835,19840,9503
20220324,1044,19840,19850,19835,19835,22054
20220324,1045,19840,19850,19840,19845,9444
20220324,1046,19845,19850,19840,19845,32902
20220324,1047,19845,19850,19835,19840,14043
20220324,1048,19840,19850,19835,19840,7481
20220324,1049,19840,19845,19835,19845,20933
20220324,1050,19845,19845,19825,19830,27046
20220324,1051,19830,19830,19810,19820,13182
20220324,1052,19820,19820,19805,19810,21030
20220324,1053,19810,19820,19805,19820,14427
20220324,1054,19820,19835,19820,19830,31479
20220324,1055,19835,19855,19830,19855,22983
20220324,1056,19850,19850,19845,19850,17596
20220324,1057,19850,19860,19845,19855,40656
20220324,1058,19855,19870,19855,19870,54189
20220324,1059,19865,19880,19865,19875,39630
20220324,1100,19875,19875,19860,19865,31175
20220324,1101,19870,19870,19855,19860,4822
20220324,1102,19860,19860,19850,19855,9422
20220324,1103,19855,19870,19850,19865,14865
20220324,1104,19870,19875,19870,19870,21798
20220324,1105,19870,19870,19855,19860,3529
20220324,1106,19860,19860,19845,19850,15790
20220324,1107,19850,19860,19850,19860,15293
20220324,1108,19860,19865,19855,19865,6481
20220324,1109,19865,19870,19860,19865,5012
20220324,1110,19870,19880,19870,19880,23405
20220324,1111,19875,19885,19865,19865,49273
20220324,1112,19865,19865,19855,19860,8340
20220324,1113,19860,19870,19860,19860,3708
20220324,1114,19860,19860,19855,19855,8725
20220324,1115,19855,19855,19840,19840,47090
20220324,1116,19840,19845,19830,19830,15612
20220324,1117,19830,19840,19830,19835,10128
20220324,1118,19835,19850,19830,19830,11189
20220324,1119,19830,19850,19830,19845,6664
20220324,1120,19850,19850,19835,19850,6176
20220324,1121,19850,19850,19840,19840,2372
20220324,1122,19840,19840,19830,19830,3650
20220324,1123,19830,19835,19830,19830,1754
20220324,1124,19835,19840,19825,19840,8818
20220324,1125,19840,19840,19835,19840,7774
20220324,1126,19845,19860,19845,19850,29419
20220324,1127,19850,19855,19850,19850,1368
20220324,1128,19855,19860,19850,19855,12708
20220324,1129,19855,19855,19845,19850,18207
20220324,1130,19850,19855,19850,19850,1150
20220324,1131,19855,19865,19850,19860,15161
20220324,1132,19860,19875,19860,19875,21265
20220324,1133,19870,19885,19870,19875,39849
20220324,1134,19870,19875,19865,19865,12706
20220324,1135,19865,19870,19860,19865,860
20220324,1136,19870,19880,19865,19880,10847
20220324,1137,19880,19885,19875,19880,5129
20220324,1138,19885,19885,19875,19885,8037
20220324,1139,19885,19890,19880,19880,3805
20220324,1140,19885,19885,19880,19885,7237
20220324,1141,19880,19885,19875,19880,3342
20220324,1142,19880,19890,19875,19880,17742
20220324,1143,19880,19890,19875,19880,18267
20220324,1144,19880,19890,19880,19885,1911
20220324,1145,19890,19900,19890,19900,66553
20220324,1146,19900,19910,19900,19910,71140
20220324,1147,19910,19930,19905,19920,96793
20220324,1148,19925,19925,19910,19915,11988
20220324,1149,19915,19930,19915,19930,22299
20220324,1150,19930,19935,19925,19930,14971
20220324,1151,19930,19930,19920,19920,7380
20220324,1152,19920,19925,19915,19915,4375
20220324,1153,19915,19915,19895,19905,23479
20220324,1154,19905,19910,19900,19905,10703
20220324,1155,19905,19905,19890,19890,16784
20220324,1156,19900,19900,19895,19900,4761
20220324,1157,19900,19905,19895,19900,2317
20220324,1158,19900,19920,19900,19915,28933
20220324,1159,19920,19925,19915,19920,10200
20220324,1200,19920,19920,19920,19920,3297
20220324,1201,19925,19925,19915,19915,17741
20220324,1202,19920,19930,19920,19930,30869
20220324,1203,19930,19935,19920,19925,13897
20220324,1204,19925,19925,19910,19915,7684
20220324,1205,19920,19920,19905,19905,15574
20220324,1206,19905,19910,19900,19905,19024
20220324,1207,19905,19905,19890,19895,17600
20220324,1208,19895,19905,19895,19900,5569
20220324,1209,19900,19905,19900,19905,2348
20220324,1210,19905,19915,19905,19915,3311
20220324,1211,19915,19915,19900,19900,16341
20220324,1212,19910,19910,19890,19905,8558
20220324,1213,19910,19910,19905,19910,10586
20220324,1214,19910,19910,19895,19900,8291
20220324,1215,19900,19910,19900,19910,6587
20220324,1216,19910,19910,19900,19905,10002
20220324,1217,19905,19905,19895,19895,1928
20220324,1218,19900,19910,19900,19905,6961
20220324,1219,19905,19910,19905,19910,2323
20220324,1220,19905,19910,19895,19895,2933
20220324,1221,19895,19895,19890,19890,10186
20220324,1222,19890,19890,19880,19885,11610
20220324,1223,19885,19890,19885,19890,710
20220324,1224,19890,19890,19880,19885,4009
20220324,1225,19890,19895,19885,19895,4219
20220324,1226,19895,19905,19895,19900,1437
20220324,1227,19900,19900,19895,19900,3845
20220324,1228,19900,19910,19900,19900,11392
20220324,1229,19900,19905,19895,19905,22152
20220324,1230,19905,19905,19895,19895,3280
20220324,1231,19900,19900,19895,19900,5322
20220324,1232,19905,19915,19905,19910,10983
20220324,1233,19905,19910,19905,19910,3329
20220324,1234,19915,19920,19910,19915,18130
20220324,1235,19915,19920,19915,19915,4582
20220324,1236,19915,19915,19910,19910,6679
20220324,1237,19910,19910,19900,19900,2629
20220324,1238,19900,19900,19895,19895,13190
20220324,1239,19895,19895,19885,19885,7630
20220324,1240,19880,19890,19880,19890,4740
20220324,1241,19895,19895,19890,19890,6064
20220324,1242,19890,19900,19890,19895,5155
20220324,1243,19895,19900,19890,19895,3399
20220324,1244,19895,19900,19895,19895,407
20220324,1245,19895,19900,19890,19895,3339
20220324,1246,19895,19905,19895,19905,6076
20220324,1247,19905,19910,19900,19910,19011
20220324,1248,19910,19915,19905,19910,46583
20220324,1249,19910,19915,19910,19915,9072
20220324,1250,19910,19920,19910,19910,3147
20220324,1251,19910,19925,19910,19920,26040
20220324,1252,19920,19925,19920,19925,6558
20220324,1253,19925,19935,19925,19930,7889
20220324,1254,19930,19940,19930,19935,48608
20220324,1255,19940,19945,19940,19940,43109
20220324,1256,19940,19945,19935,19940,2359
20220324,1257,19940,19950,19940,19940,31464
20220324,1258,19940,19945,19930,19940,13027
20220324,1259,19940,19950,19940,19945,13405
20220324,1300,19945,19945,19940,19945,7781
20220324,1301,19945,19960,19945,19960,58111
20220324,1302,19965,19970,19955,19960,25023
20220324,1303,19960,19965,19955,19965,21443
20220324,1304,19955,19965,19950,19955,5619
20220324,1305,19955,19960,19950,19960,21171
20220324,1306,19955,19960,19955,19960,732
20220324,1307,19960,19960,19955,19955,3484
20220324,1308,19955,19960,19950,19950,9949
20220324,1309,19950,19955,19945,19950,37671
20220324,1310,19950,19950,19945,19950,4635
20220324,1311,19955,19960,19950,19960,6140
20220324,1312,19960,19970,19955,19965,25538
20220324,1313,19965,19965,19960,19960,2457
20220324,1314,19965,19965,19955,19960,18480
20220324,1315,19960,19960,19950,19950,4517
20220324,1316,19950,19960,19950,19950,8254
20220324,1317,19955,19970,19955,19965,21255
20220324,1318,19965,19975,19960,19970,18451
20220324,1319,19970,19970,19960,19960,6871
20220324,1320,19965,19965,19960,19960,2145
20220324,1321,19965,19970,19960,19960,16116
20220324,1322,19965,19985,19965,19985,34299
20220324,1323,19985,19985,19975,19975,11812
20220324,1324,19975,19980,19960,19960,17127
20220324,1325,19965,19965,19955,19960,12544
20220324,1326,19960,19965,19960,19960,3108
20220324,1327,19960,19960,19950,19950,16506
20220324,1328,19950,19950,19940,19945,6127
20220324,1329,19945,19945,19935,19940,20402
20220324,1330,19940,19940,19925,19935,46278
20220324,1331,19935,19945,19935,19945,9840
20220324,1332,19945,19945,19935,19940,10037
20220324,1333,19940,19945,19940,19940,5296
20220324,1334,19940,19945,19935,19945,8963
20220324,1335,19940,19950,19940,19950,15327
20220324,1336,19950,19950,19945,19945,15454
20220324,1337,19945,19950,19945,19950,1047
20220324,1338,19950,19960,19950,19960,19625
20220324,1339,19960,19965,19960,19965,9067
20220324,1340,19965,19965,19960,19960,3213
20220324,1341,19965,19970,19960,19965,2660
20220324,1342,19965,19965,19950,19950,9208
20220324,1343,19945,19955,19945,19950,3871
20220324,1344,19950,19960,19950,19955,3440
20220324,1345,19955,19965,19955,19960,1647
20220324,1346,19965,19990,19960,19980,37409
20220324,1347,19980,19980,19975,19980,3747
20220324,1348,19980,19980,19975,19975,6907
20220324,1349,19975,19980,19970,19970,4363
20220324,1350,19970,19970,19960,19970,9578
20220324,1351,19970,19975,19970,19975,1892
20220324,1352,19970,19970,19960,19970,3511
20220324,1353,19965,19975,19965,19970,2974
20220324,1354,19970,19975,19955,19955,18976
20220324,1355,19955,19965,19955,19960,5897
20220324,1356,19960,19965,19960,19960,14413
20220324,1357,19965,19970,19960,19965,2964
20220324,1358,19965,19965,19950,19950,23850
20220324,1359,19950,19950,19935,19940,44474
20220324,1400,19940,19955,19940,19950,29357
20220324,1401,19955,19975,19955,19975,19999
20220324,1402,19975,19980,19960,19960,18428
20220324,1403,19965,19975,19965,19975,17767
20220324,1404,19975,19975,19965,19970,5033
20220324,1405,19970,19980,19970,19975,5312
20220324,1406,19975,19990,19975,19985,43138
20220324,1407,19990,20005,19990,20000,159631
20220324,1408,20000,20005,19995,20000,64806
20220324,1409,20000,20010,19995,19995,26505
20220324,1410,19995,19995,19990,19995,3357
20220324,1411,19990,19995,19990,19995,5216
20220324,1412,19990,20000,19990,20000,11554
20220324,1413,20000,20000,19990,19995,2613
20220324,1414,19995,19995,19990,19990,13994
20220324,1415,19990,20000,19990,20000,11230
20220324,1416,20000,20010,20000,20005,17352
20220324,1417,20000,20005,19990,19990,30669
20220324,1418,19995,19995,19985,19985,19506
20220324,1419,19980,19990,19970,19980,38503
20220324,1420,19980,19985,19975,19975,3975
20220324,1421,19975,19985,19975,19985,1658
20220324,1422,19980,19980,19970,19970,16293
20220324,1423,19970,19975,19960,19970,38697
20220324,1424,19970,19975,19965,19970,6227
20220324,1425,19975,19980,19975,19975,4527
20220324,1426,19975,19980,19970,19975,17903
20220324,1427,19970,19975,19955,19965,31798
20220324,1428,19960,19970,19955,19970,34921
20220324,1429,19970,19975,19965,19975,6193
20220324,1430,19970,19975,19965,19965,1944
20220324,1431,19965,19975,19965,19970,7280
20220324,1432,19965,19985,19965,19980,16043
20220324,1433,19980,19985,19970,19975,14715
20220324,1434,19980,19985,19975,19980,3626
20220324,1435,19975,19990,19975,19985,25905
20220324,1436,19985,19990,19985,19990,7412
20220324,1437,19990,20000,19990,19995,6032
20220324,1438,19990,20030,19990,20020,178335
20220324,1439,20020,20025,20010,20025,21330
20220324,1440,20025,20045,20025,20035,106548
20220324,1441,20030,20045,20025,20040,32385
20220324,1442,20040,20050,20040,20040,64769
20220324,1443,20045,20045,20030,20030,20911
20220324,1444,20035,20040,20030,20030,3260
20220324,1445,20030,20040,20030,20040,30884
20220324,1446,20040,20045,20030,20040,11751
20220324,1447,20040,20055,20040,20050,63702
20220324,1448,20055,20075,20055,20075,73295
20220324,1449,20075,20075,20060,20060,117266
20220324,1450,20060,20065,20055,20065,14731
20220324,1451,20060,20060,20045,20045,62890
20220324,1452,20045,20055,20040,20055,17979
20220324,1453,20055,20065,20055,20065,35351
20220324,1454,20060,20065,20050,20050,18242
20220324,1455,20050,20050,20040,20045,19375
20220324,1456,20050,20060,20045,20055,30704
20220324,1457,20055,20060,20050,20055,8440
20220324,1458,20055,20055,20040,20050,67790
20220324,1459,20050,20055,20045,20050,55242
20220324,1500,20050,20055,20045,20055,10714
20220324,1501,20055,20065,20050,20065,41201
20220324,1502,20065,20065,20040,20040,73791
20220324,1503,20040,20045,20040,20045,10810
20220324,1504,20045,20055,20045,20055,28261
20220324,1505,20055,20055,20050,20050,15102
20220324,1506,20050,20055,20045,20050,10035
20220324,1507,20045,20050,20040,20040,42359
20220324,1508,20045,20045,20035,20035,22132
20220324,1509,20035,20040,20025,20030,18643
20220324,1510,20030,20035,20020,20025,10690
20220324,1511,20025,20030,20020,20020,15082
20220324,1512,20025,20035,20020,20030,19029
20220324,1513,20030,20040,20025,20035,22445
20220324,1514,20035,20055,20035,20050,23628
20220324,1515,20055,20060,20050,20060,36316
20220324,1516,20065,20070,20060,20060,18631
20220324,1517,20060,20070,20060,20065,18574
20220324,1518,20065,20070,20055,20055,22449
20220324,1519,20060,20065,20050,20060,22598
20220324,1520,20055,20060,20045,20045,58623
20220324,1530,20050,20050,20050,20050,130389