날짜,시간,시가,고가,저가,종가,거래량
20220314,0901,19100,19145,19025,19060,558474
20220314,0902,19065,19115,19065,19115,195206
20220314,0903,19120,19145,19100,19130,221789
20220314,0904,19130,19180,19125,19170,123925
20220314,0905,19160,19165,19120,19145,79690
20220314,0906,19145,19160,19100,19100,88420
20220314,0907,19105,19110,19055,19095,116654
20220314,0908,19100,19120,19065,19100,76353
20220314,0909,19100,19110,19075,19105,51286
20220314,0910,19115,19135,19095,19125,100104
20220314,0911,19120,19135,19100,19100,52496
20220314,0912,19115,19120,19095,19105,23299
20220314,0913,19105,19130,19100,19130,37638
20220314,0914,19125,19140,19115,19130,22406
20220314,0915,19130,19160,19130,19155,162474
20220314,0916,19155,19195,19155,19180,226750
20220314,0917,19190,19205,19170,19200,130812
20220314,0918,19205,19270,19205,19265,196206
20220314,0919,19265,19280,19250,19275,177975
20220314,0920,19275,19280,19265,19270,65184
20220314,0921,19270,19280,19260,19270,115365
20220314,0922,19265,19300,19255,19260,183987
20220314,0923,19260,19275,19240,19240,72423
20220314,0924,19245,19265,19240,19250,65900
20220314,0925,19255,19255,19220,19225,81851
20220314,0926,19235,19240,19205,19220,76156
20220314,0927,19225,19225,19195,19200,75630
20220314,0928,19200,19230,19190,19220,62465
20220314,0929,19220,19230,19205,19220,89488
20220314,0930,19210,19225,19180,19180,81097
20220314,0931,19185,19185,19140,19155,129275
20220314,0932,19155,19170,19145,19165,71409
20220314,0933,19165,19190,19160,19165,47141
20220314,0934,19165,19165,19145,19160,79355
20220314,0935,19155,19170,19140,19140,45247
20220314,0936,19145,19145,19110,19110,123690
20220314,0937,19105,19130,19105,19110,73246
20220314,0938,19115,19120,19100,19105,63889
20220314,0939,19105,19105,19070,19070,112190
20220314,0940,19075,19085,19060,19085,31298
20220314,0941,19090,19090,19065,19070,62103
20220314,0942,19070,19095,19065,19090,46213
20220314,0943,19090,19130,19085,19125,50681
20220314,0944,19125,19135,19105,19115,116429
20220314,0945,19115,19130,19115,19120,50994
20220314,0946,19120,19125,19090,19095,75986
20220314,0947,19100,19135,19090,19130,33355
20220314,0948,19135,19155,19135,19140,102818
20220314,0949,19140,19145,19125,19135,46698
20220314,0950,19135,19145,19120,19130,41473
20220314,0951,19130,19165,19130,19160,136828
20220314,0952,19160,19165,19140,19145,47201
20220314,0953,19145,19145,19120,19135,83046
20220314,0954,19140,19165,19135,19165,18601
20220314,0955,19165,19170,19160,19165,32649
20220314,0956,19160,19165,19155,19160,26043
20220314,0957,19165,19180,19150,19160,78588
20220314,0958,19160,19195,19155,19190,65491
20220314,0959,19190,19205,19180,19200,77761
20220314,1000,19200,19235,19200,19210,136724
20220314,1001,19215,19230,19215,19215,59043
20220314,1002,19215,19240,19215,19230,71742
20220314,1003,19235,19245,19220,19230,39476
20220314,1004,19230,19250,19200,19205,47555
20220314,1005,19200,19230,19200,19215,56433
20220314,1006,19215,19230,19205,19215,21671
20220314,1007,19210,19215,19180,19185,21746
20220314,1008,19190,19200,19185,19195,28381
20220314,1009,19200,19205,19185,19190,10247
20220314,1010,19190,19200,19185,19200,33975
20220314,1011,19200,19225,19195,19220,52357
20220314,1012,19220,19225,19170,19180,36190
20220314,1013,19180,19190,19175,19180,55172
20220314,1014,19180,19195,19170,19175,79024
20220314,1015,19175,19180,19165,19180,21146
20220314,1016,19180,19205,19175,19190,44305
20220314,1017,19190,19195,19175,19180,7167
20220314,1018,19175,19190,19170,19190,12589
20220314,1019,19185,19200,19180,19195,8388
20220314,1020,19195,19220,19190,19200,39675
20220314,1021,19200,19205,19185,19205,23843
20220314,1022,19200,19220,19200,19215,55567
20220314,1023,19215,19225,19200,19215,35441
20220314,1024,19215,19215,19195,19195,30169
20220314,1025,19195,19205,19180,19205,23464
20220314,1026,19205,19210,19190,19195,6537
20220314,1027,19200,19215,19185,19210,3251
20220314,1028,19215,19230,19200,19230,45116
20220314,1029,19230,19230,19210,19225,12190
20220314,1030,19225,19230,19220,19230,18686
20220314,1031,19225,19230,19200,19205,42667
20220314,1032,19200,19205,19150,19155,69924
20220314,1033,19155,19170,19150,19160,34776
20220314,1034,19155,19165,19145,19160,50649
20220314,1035,19160,19160,19105,19110,71339
20220314,1036,19110,19135,19100,19130,81896
20220314,1037,19130,19135,19125,19135,23000
20220314,1038,19130,19150,19120,19135,49018
20220314,1039,19135,19135,19115,19130,41758
20220314,1040,19130,19150,19100,19105,83186
20220314,1041,19105,19120,19095,19115,37872
20220314,1042,19115,19120,19100,19105,16453
20220314,1043,19110,19115,19095,19110,36327
20220314,1044,19105,19115,19085,19095,42656
20220314,1045,19100,19115,19090,19095,42249
20220314,1046,19095,19095,19065,19070,116794
20220314,1047,19065,19095,19060,19085,48857
20220314,1048,19080,19080,19045,19055,106090
20220314,1049,19050,19050,19015,19035,173766
20220314,1050,19040,19060,19035,19040,53975
20220314,1051,19035,19070,19025,19070,23568
20220314,1052,19070,19085,19050,19050,46807
20220314,1053,19050,19050,19030,19035,38454
20220314,1054,19035,19050,19025,19045,25068
20220314,1055,19045,19050,19040,19040,16239
20220314,1056,19045,19060,19045,19060,63947
20220314,1057,19060,19080,19060,19075,38299
20220314,1058,19070,19085,19065,19080,20476
20220314,1059,19075,19075,19050,19060,45476
20220314,1100,19060,19080,19060,19075,31488
20220314,1101,19070,19075,19045,19055,56135
20220314,1102,19055,19060,19035,19035,45475
20220314,1103,19030,19035,18985,19005,261762
20220314,1104,19000,19030,19000,19015,43168
20220314,1105,19015,19025,19000,19005,63065
20220314,1106,19005,19015,19000,19005,26797
20220314,1107,19005,19030,19000,19020,32051
20220314,1108,19020,19020,19000,19010,32809
20220314,1109,19010,19025,19010,19020,18023
20220314,1110,19015,19030,19010,19010,55507
20220314,1111,19010,19040,19000,19035,73112
20220314,1112,19035,19045,19025,19040,20005
20220314,1113,19045,19055,19035,19040,59317
20220314,1114,19040,19045,19025,19035,20120
20220314,1115,19040,19045,19030,19035,18492
20220314,1116,19035,19050,19035,19040,15514
20220314,1117,19040,19060,19035,19050,21721
20220314,1118,19050,19060,19040,19045,25984
20220314,1119,19045,19065,19045,19060,32721
20220314,1120,19065,19070,19045,19055,73969
20220314,1121,19055,19055,19040,19055,53024
20220314,1122,19045,19050,19020,19030,50556
20220314,1123,19025,19040,19015,19020,51495
20220314,1124,19020,19030,19015,19030,8704
20220314,1125,19030,19035,19010,19025,40033
20220314,1126,19030,19035,19015,19020,9701
20220314,1127,19025,19025,19000,19000,39442
20220314,1128,19000,19025,18995,19020,46875
20220314,1129,19020,19020,19000,19005,51535
20220314,1130,19005,19010,19000,19005,10191
20220314,1131,19010,19015,18990,18995,67637
20220314,1132,19000,19000,18980,19000,111954
20220314,1133,19000,19005,18995,19000,13156
20220314,1134,18995,18995,18970,18980,90546
20220314,1135,18975,18990,18970,18985,33728
20220314,1136,18985,18990,18980,18985,12209
20220314,1137,18985,18985,18970,18970,37160
20220314,1138,18970,18985,18960,18980,43925
20220314,1139,18985,18995,18980,18980,13800
20220314,1140,18980,19000,18975,19000,28907
20220314,1141,19000,19000,18990,18995,15839
20220314,1142,19000,19010,18985,18990,31938
20220314,1143,18990,18990,18975,18985,8417
20220314,1144,18990,18995,18975,18995,22881
20220314,1145,18990,19010,18990,19005,31213
20220314,1146,19005,19010,19000,19005,15066
20220314,1147,19005,19010,18995,19000,27104
20220314,1148,19000,19000,18980,18980,28517
20220314,1149,18985,18995,18980,18995,6838
20220314,1150,18995,19005,18990,19005,7947
20220314,1151,19005,19015,19000,19010,61218
20220314,1152,19005,19020,19005,19015,13670
20220314,1153,19015,19040,19015,19025,98177
20220314,1154,19025,19030,19000,19005,48099
20220314,1155,19005,19010,19005,19005,6839
20220314,1156,19005,19020,19000,19015,37151
20220314,1157,19020,19020,19005,19005,5739
20220314,1158,19010,19010,18990,18995,28538
20220314,1159,18995,19000,18985,18990,49921
20220314,1200,18985,18995,18980,18995,47397
20220314,1201,18995,19010,18990,18995,12640
20220314,1202,18995,19000,18990,18995,23782
20220314,1203,18990,19000,18990,19000,42115
20220314,1204,19000,19005,18995,19005,8518
20220314,1205,19005,19015,19000,19005,41785
20220314,1206,19005,19010,18985,18990,14967
20220314,1207,18990,18995,18980,18980,80557
20220314,1208,18975,18990,18965,18965,51937
20220314,1209,18960,18975,18960,18970,15695
20220314,1210,18970,18970,18940,18940,224769
20220314,1211,18940,18960,18940,18945,65386
20220314,1212,18945,18945,18925,18925,41576
20220314,1213,18930,18930,18915,18920,95951
20220314,1214,18915,18930,18915,18925,16011
20220314,1215,18920,18940,18920,18935,7174
20220314,1216,18935,18950,18930,18950,24421
20220314,1217,18945,18955,18940,18950,11817
20220314,1218,18945,18955,18940,18940,13943
20220314,1219,18945,18960,18940,18955,20522
20220314,1220,18955,18960,18950,18950,13036
20220314,1221,18950,18985,18950,18975,59867
20220314,1222,18980,19000,18975,18995,72712
20220314,1223,19000,19020,18990,19020,97839
20220314,1224,19020,19020,19005,19020,47816
20220314,1225,19020,19020,19010,19020,54615
20220314,1226,19020,19035,19015,19020,89016
20220314,1227,19015,19015,19005,19010,32215
20220314,1228,19010,19015,19005,19015,29969
20220314,1229,19015,19020,19005,19020,15644
20220314,1230,19020,19020,19005,19005,21142
20220314,1231,19005,19010,18995,19000,15676
20220314,1232,19000,19000,18985,18995,16947
20220314,1233,18995,19000,18990,18990,4994
20220314,1234,18995,19000,18985,19000,18759
20220314,1235,19000,19000,18980,18980,16143
20220314,1236,18980,18990,18980,18985,6292
20220314,1237,18985,19000,18985,18995,3885
20220314,1238,18995,19005,18995,19005,1365
20220314,1239,19000,19020,19000,19015,17655
20220314,1240,19015,19015,18985,18985,19028
20220314,1241,18990,18990,18960,18965,32262
20220314,1242,18965,18970,18955,18960,51856
20220314,1243,18960,18975,18955,18970,33559
20220314,1244,18970,18980,18965,18975,6385
20220314,1245,18975,18975,18965,18975,8669
20220314,1246,18970,18980,18970,18980,31472
20220314,1247,18980,18990,18980,18990,9047
20220314,1248,18990,18995,18980,18980,39069
20220314,1249,18985,18985,18970,18975,8560
20220314,1250,18975,18975,18955,18960,62301
20220314,1251,18960,18970,18960,18970,11940
20220314,1252,18970,18975,18965,18975,8229
20220314,1253,18975,18980,18970,18975,1236
20220314,1254,18980,18980,18970,18980,11376
20220314,1255,18980,18990,18980,18990,33797
20220314,1256,18990,19000,18990,18995,4251
20220314,1257,18995,18995,18990,18995,10589
20220314,1258,18995,18995,18985,18985,3374
20220314,1259,18990,18995,18990,18990,893
20220314,1300,18990,18995,18980,18980,21106
20220314,1301,18985,18985,18980,18980,2074
20220314,1302,18980,18990,18980,18990,9620
20220314,1303,18985,19005,18985,19000,6402
20220314,1304,19005,19010,19000,19010,12762
20220314,1305,19010,19015,19005,19005,6826
20220314,1306,19005,19015,19005,19010,2827
20220314,1307,19010,19020,19010,19015,32395
20220314,1308,19010,19010,19000,19005,10424
20220314,1309,19000,19020,19000,19015,12114
20220314,1310,19020,19020,19005,19005,1222
20220314,1311,19000,19005,19000,19000,6041
20220314,1312,19000,19010,19000,19005,12786
20220314,1313,19000,19000,18980,18980,13761
20220314,1314,18985,18990,18980,18990,12427
20220314,1315,18990,18995,18985,18995,1678
20220314,1316,18995,19020,18995,19015,11037
20220314,1317,19010,19025,19010,19020,46335
20220314,1318,19020,19025,19010,19010,13776
20220314,1319,19010,19025,19010,19020,3762
20220314,1320,19020,19035,19020,19035,40459
20220314,1321,19035,19050,19035,19045,84903
20220314,1322,19045,19045,19020,19025,7642
20220314,1323,19020,19035,19020,19035,9100
20220314,1324,19035,19045,19035,19045,34143
20220314,1325,19045,19060,19040,19055,68944
20220314,1326,19055,19060,19050,19055,60264
20220314,1327,19055,19055,19035,19040,14168
20220314,1328,19035,19035,19030,19035,11464
20220314,1329,19030,19030,19025,19030,27493
20220314,1330,19030,19035,19025,19035,6756
20220314,1331,19040,19055,19040,19050,20956
20220314,1332,19050,19055,19045,19045,6927
20220314,1333,19045,19050,19040,19045,17724
20220314,1334,19050,19050,19035,19045,4267
20220314,1335,19040,19045,19035,19040,14081
20220314,1336,19045,19045,19040,19040,5592
20220314,1337,19045,19045,19020,19030,22990
20220314,1338,19025,19030,19020,19025,13030
20220314,1339,19020,19030,19020,19025,8587
20220314,1340,19025,19040,19020,19040,16894
20220314,1341,19045,19045,19025,19030,9053
20220314,1342,19025,19035,19025,19025,20672
20220314,1343,19025,19025,19020,19025,3572
20220314,1344,19025,19045,19020,19040,16384
20220314,1345,19040,19040,19035,19035,9521
20220314,1346,19040,19050,19035,19050,19602
20220314,1347,19055,19060,19045,19050,20131
20220314,1348,19050,19065,19050,19055,29348
20220314,1349,19055,19060,19050,19050,8300
20220314,1350,19055,19060,19040,19045,9272
20220314,1351,19045,19060,19045,19050,32872
20220314,1352,19050,19055,19045,19050,7539
20220314,1353,19055,19055,19050,19050,7224
20220314,1354,19050,19060,19050,19055,9144
20220314,1355,19055,19060,19050,19055,5389
20220314,1356,19060,19080,19060,19060,88352
20220314,1357,19060,19060,19050,19055,14938
20220314,1358,19055,19070,19050,19070,7188
20220314,1359,19070,19090,19070,19085,73676
20220314,1400,19085,19085,19065,19065,36080
20220314,1401,19070,19075,19060,19070,29515
20220314,1402,19070,19100,19070,19080,103319
20220314,1403,19075,19075,19055,19060,51156
20220314,1404,19060,19060,19045,19050,44686
20220314,1405,19050,19060,19050,19060,16776
20220314,1406,19055,19060,19045,19055,49063
20220314,1407,19055,19080,19050,19070,17956
20220314,1408,19070,19075,19065,19065,60010
20220314,1409,19065,19095,19065,19090,78544
20220314,1410,19090,19125,19090,19120,165128
20220314,1411,19115,19115,19085,19090,80360
20220314,1412,19090,19105,19085,19095,13198
20220314,1413,19100,19105,19090,19100,22199
20220314,1414,19095,19110,19095,19110,20722
20220314,1415,19105,19130,19105,19130,45261
20220314,1416,19125,19130,19110,19130,59814
20220314,1417,19130,19135,19120,19130,28174
20220314,1418,19130,19140,19120,19120,31637
20220314,1419,19125,19125,19110,19120,49272
20220314,1420,19120,19125,19105,19105,33119
20220314,1421,19110,19110,19100,19100,30600
20220314,1422,19100,19110,19095,19110,19440
20220314,1423,19115,19115,19100,19105,13283
20220314,1424,19105,19115,19100,19105,26618
20220314,1425,19105,19105,19090,19095,47383
20220314,1426,19095,19105,19090,19100,12388
20220314,1427,19090,19095,19085,19085,96709
20220314,1428,19080,19080,19060,19075,140166
20220314,1429,19070,19080,19065,19075,7055
20220314,1430,19080,19100,19075,19090,29528
20220314,1431,19090,19090,19060,19075,23127
20220314,1432,19070,19075,19050,19065,263373
20220314,1433,19065,19065,19050,19050,43341
20220314,1434,19050,19070,19050,19065,52864
20220314,1435,19070,19070,19065,19070,15061
20220314,1436,19065,19065,19050,19060,32218
20220314,1437,19065,19080,19065,19080,26676
20220314,1438,19080,19080,19060,19065,94489
20220314,1439,19070,19070,19065,19070,35741
20220314,1440,19070,19075,19065,19070,54781
20220314,1441,19070,19070,19060,19060,42665
20220314,1442,19060,19065,19050,19050,17106
20220314,1443,19050,19065,19050,19055,8476
20220314,1444,19055,19060,19050,19060,19666
20220314,1445,19060,19070,19060,19065,28448
20220314,1446,19065,19070,19060,19070,4761
20220314,1447,19075,19075,19060,19070,34251
20220314,1448,19070,19075,19065,19075,22461
20220314,1449,19075,19080,19070,19070,29824
20220314,1450,19075,19090,19075,19085,18074
20220314,1451,19090,19090,19080,19090,78020
20220314,1452,19085,19095,19085,19090,5099
20220314,1453,19085,19085,19075,19080,16169
20220314,1454,19080,19085,19080,19085,9249
20220314,1455,19085,19085,19080,19080,28037
20220314,1456,19080,19105,19080,19100,45387
20220314,1457,19100,19105,19095,19095,6914
20220314,1458,19095,19105,19095,19100,16064
20220314,1459,19105,19105,19095,19105,16652
20220314,1500,19105,19125,19085,19090,88910
20220314,1501,19085,19090,19070,19085,67359
20220314,1502,19085,19085,19070,19075,10350
20220314,1503,19075,19075,19060,19060,23275
20220314,1504,19060,19060,19030,19040,103783
20220314,1505,19035,19040,19020,19040,31388
20220314,1506,19035,19045,19030,19040,55431
20220314,1507,19045,19055,19040,19050,27586
20220314,1508,19055,19060,19045,19045,27862
20220314,1509,19040,19050,19040,19045,65430
20220314,1510,19045,19050,19030,19035,86136
20220314,1511,19040,19050,19035,19050,12055
20220314,1512,19050,19050,19045,19050,5907
20220314,1513,19045,19050,19045,19050,4367
20220314,1514,19050,19055,19045,19045,15436
20220314,1515,19040,19045,19035,19035,12558
20220314,1516,19035,19055,19035,19050,29832
20220314,1517,19055,19055,19035,19040,35135
20220314,1518,19040,19050,19040,19040,12290
20220314,1519,19040,19045,19025,19030,34564
20220314,1520,19030,19065,19025,19065,103452
20220314,1530,19095,19095,19095,19095,203606