날짜,시간,시가,고가,저가,종가,거래량
20220331,0901,20215,20270,20215,20265,268658
20220331,0902,20275,20300,20230,20245,165230
20220331,0903,20245,20260,20220,20220,68662
20220331,0904,20220,20260,20210,20250,63601
20220331,0905,20250,20265,20235,20245,23509
20220331,0906,20255,20280,20250,20275,106876
20220331,0907,20270,20310,20270,20300,159553
20220331,0908,20300,20320,20300,20315,103583
20220331,0909,20315,20315,20290,20305,68092
20220331,0910,20300,20345,20300,20335,198553
20220331,0911,20340,20345,20330,20335,38246
20220331,0912,20335,20340,20315,20335,76948
20220331,0913,20335,20380,20335,20375,287033
20220331,0914,20380,20415,20370,20400,257514
20220331,0915,20395,20400,20375,20395,116655
20220331,0916,20390,20400,20375,20385,87256
20220331,0917,20390,20405,20385,20400,81447
20220331,0918,20405,20415,20385,20400,110718
20220331,0919,20400,20410,20380,20390,58724
20220331,0920,20390,20405,20390,20395,25837
20220331,0921,20395,20430,20390,20420,281864
20220331,0922,20420,20425,20410,20425,117616
20220331,0923,20430,20440,20415,20420,68957
20220331,0924,20420,20445,20420,20445,128036
20220331,0925,20445,20470,20445,20455,202483
20220331,0926,20460,20465,20435,20440,33032
20220331,0927,20440,20460,20440,20455,85717
20220331,0928,20460,20465,20455,20465,159935
20220331,0929,20465,20465,20450,20460,185564
20220331,0930,20465,20465,20455,20460,69329
20220331,0931,20460,20465,20440,20450,289804
20220331,0932,20445,20480,20445,20480,115246
20220331,0933,20480,20485,20465,20475,144281
20220331,0934,20475,20490,20470,20490,66009
20220331,0935,20495,20510,20485,20510,193443
20220331,0936,20505,20510,20490,20495,161458
20220331,0937,20490,20505,20490,20490,104551
20220331,0938,20490,20495,20480,20485,45244
20220331,0939,20485,20495,20485,20490,73848
20220331,0940,20485,20495,20480,20490,25674
20220331,0941,20490,20510,20485,20490,100379
20220331,0942,20495,20515,20490,20510,144228
20220331,0943,20510,20515,20505,20510,53819
20220331,0944,20510,20520,20505,20510,97024
20220331,0945,20510,20515,20505,20510,112152
20220331,0946,20510,20515,20495,20500,262679
20220331,0947,20500,20515,20500,20510,46232
20220331,0948,20510,20515,20505,20510,65974
20220331,0949,20510,20515,20500,20505,57982
20220331,0950,20505,20520,20500,20515,67585
20220331,0951,20515,20530,20510,20515,106087
20220331,0952,20515,20515,20500,20505,29067
20220331,0953,20505,20520,20505,20515,18504
20220331,0954,20515,20530,20515,20525,97446
20220331,0955,20525,20545,20525,20540,276618
20220331,0956,20540,20545,20530,20540,114162
20220331,0957,20545,20550,20535,20535,40050
20220331,0958,20535,20545,20530,20535,24790
20220331,0959,20535,20545,20530,20540,14066
20220331,1000,20540,20540,20525,20525,10763
20220331,1001,20530,20530,20515,20515,28880
20220331,1002,20515,20520,20505,20510,62517
20220331,1003,20510,20515,20505,20510,23619
20220331,1004,20515,20515,20505,20505,25187
20220331,1005,20515,20515,20505,20510,12580
20220331,1006,20510,20510,20505,20505,18659
20220331,1007,20505,20515,20500,20510,117423
20220331,1008,20510,20515,20500,20500,29001
20220331,1009,20505,20505,20500,20500,108751
20220331,1010,20500,20505,20495,20505,167625
20220331,1011,20500,20520,20495,20500,106320
20220331,1012,20495,20495,20485,20495,38155
20220331,1013,20495,20510,20495,20505,51061
20220331,1014,20505,20510,20495,20505,7627
20220331,1015,20500,20500,20490,20500,17303
20220331,1016,20495,20500,20480,20490,122239
20220331,1017,20490,20500,20485,20495,23190
20220331,1018,20495,20500,20485,20490,7693
20220331,1019,20485,20485,20475,20475,19933
20220331,1020,20475,20485,20470,20485,12598
20220331,1021,20485,20485,20475,20475,15561
20220331,1022,20480,20495,20480,20495,7067
20220331,1023,20495,20510,20490,20510,53019
20220331,1024,20505,20505,20495,20505,12307
20220331,1025,20500,20515,20500,20510,20135
20220331,1026,20505,20520,20505,20515,10654
20220331,1027,20520,20535,20515,20530,29663
20220331,1028,20530,20535,20525,20535,41144
20220331,1029,20535,20535,20530,20535,4208
20220331,1030,20535,20540,20530,20535,15282
20220331,1031,20530,20535,20525,20530,28271
20220331,1032,20530,20535,20525,20530,6161
20220331,1033,20535,20540,20535,20535,7588
20220331,1034,20540,20570,20535,20570,225953
20220331,1035,20565,20580,20565,20570,73944
20220331,1036,20570,20570,20555,20565,38452
20220331,1037,20565,20570,20555,20555,28516
20220331,1038,20560,20560,20545,20545,30893
20220331,1039,20545,20545,20530,20540,16627
20220331,1040,20540,20540,20520,20525,12965
20220331,1041,20525,20530,20485,20490,41072
20220331,1042,20490,20495,20480,20480,50528
20220331,1043,20480,20480,20465,20475,49430
20220331,1044,20475,20495,20475,20490,44689
20220331,1045,20490,20495,20475,20475,15720
20220331,1046,20475,20475,20460,20465,33846
20220331,1047,20465,20465,20450,20460,32315
20220331,1048,20460,20475,20460,20470,12813
20220331,1049,20480,20490,20475,20485,28793
20220331,1050,20485,20490,20475,20480,28763
20220331,1051,20485,20490,20480,20490,25469
20220331,1052,20490,20495,20480,20485,29601
20220331,1053,20490,20500,20490,20495,31592
20220331,1054,20500,20500,20485,20485,12587
20220331,1055,20485,20485,20475,20480,12121
20220331,1056,20480,20485,20470,20475,24641
20220331,1057,20475,20485,20470,20480,7537
20220331,1058,20485,20485,20480,20485,4121
20220331,1059,20480,20485,20470,20470,13605
20220331,1100,20475,20485,20475,20485,4205
20220331,1101,20480,20485,20460,20460,47390
20220331,1102,20460,20470,20450,20460,17028
20220331,1103,20460,20460,20455,20460,3794
20220331,1104,20460,20465,20440,20445,76867
20220331,1105,20440,20450,20440,20445,40487
20220331,1106,20445,20450,20435,20440,11204
20220331,1107,20445,20455,20440,20455,20910
20220331,1108,20455,20470,20450,20465,9514
20220331,1109,20470,20480,20465,20475,11354
20220331,1110,20475,20490,20475,20480,36309
20220331,1111,20480,20490,20480,20485,12936
20220331,1112,20485,20490,20480,20490,7260
20220331,1113,20490,20495,20485,20490,8675
20220331,1114,20490,20505,20485,20505,53808
20220331,1115,20500,20500,20495,20495,5521
20220331,1116,20495,20510,20495,20505,29334
20220331,1117,20505,20515,20500,20515,57777
20220331,1118,20510,20515,20505,20505,23656
20220331,1119,20510,20520,20510,20515,25084
20220331,1120,20520,20525,20515,20515,20071
20220331,1121,20520,20525,20510,20510,16846
20220331,1122,20510,20515,20505,20510,9323
20220331,1123,20510,20515,20505,20515,14339
20220331,1124,20515,20520,20515,20515,5607
20220331,1125,20515,20515,20505,20510,12617
20220331,1126,20510,20515,20505,20505,8273
20220331,1127,20505,20515,20505,20510,2988
20220331,1128,20505,20510,20495,20500,11100
20220331,1129,20500,20515,20500,20510,7208
20220331,1130,20515,20515,20505,20510,3829
20220331,1131,20505,20515,20500,20505,2655
20220331,1132,20505,20515,20505,20515,13982
20220331,1133,20515,20520,20515,20515,1477
20220331,1134,20520,20530,20515,20530,27844
20220331,1135,20525,20535,20525,20525,34995
20220331,1136,20525,20530,20520,20525,8482
20220331,1137,20525,20530,20520,20525,4765
20220331,1138,20525,20545,20520,20535,47368
20220331,1139,20530,20535,20525,20530,19527
20220331,1140,20530,20535,20525,20525,4430
20220331,1141,20530,20530,20525,20525,5927
20220331,1142,20520,20525,20515,20520,15132
20220331,1143,20520,20520,20515,20515,3219
20220331,1144,20510,20515,20510,20515,7032
20220331,1145,20515,20515,20505,20505,16238
20220331,1146,20505,20505,20495,20495,14316
20220331,1147,20495,20505,20495,20500,7868
20220331,1148,20505,20510,20505,20510,2935
20220331,1149,20510,20510,20495,20505,10438
20220331,1150,20500,20505,20500,20500,9982
20220331,1151,20505,20505,20500,20505,2891
20220331,1152,20500,20510,20500,20510,7391
20220331,1153,20515,20520,20510,20515,7781
20220331,1154,20515,20515,20510,20510,3341
20220331,1155,20505,20505,20500,20500,4487
20220331,1156,20500,20505,20495,20495,2742
20220331,1157,20500,20500,20495,20500,539
20220331,1158,20500,20505,20495,20500,4655
20220331,1159,20505,20510,20505,20505,2380
20220331,1200,20505,20510,20505,20505,1298
20220331,1201,20505,20510,20495,20495,11694
20220331,1202,20500,20500,20490,20495,3127
20220331,1203,20495,20505,20495,20505,2457
20220331,1204,20500,20505,20500,20500,3074
20220331,1205,20500,20510,20500,20510,3338
20220331,1206,20510,20510,20505,20510,8643
20220331,1207,20510,20510,20500,20505,810
20220331,1208,20505,20510,20505,20510,5051
20220331,1209,20515,20515,20510,20510,3757
20220331,1210,20510,20510,20500,20500,9326
20220331,1211,20495,20500,20475,20475,77211
20220331,1212,20475,20490,20475,20485,13735
20220331,1213,20485,20495,20485,20490,3004
20220331,1214,20490,20490,20475,20475,10892
20220331,1215,20480,20485,20475,20485,4702
20220331,1216,20480,20485,20480,20480,881
20220331,1217,20480,20480,20475,20480,2642
20220331,1218,20485,20490,20480,20490,13590
20220331,1219,20490,20495,20490,20490,2084
20220331,1220,20495,20495,20490,20490,1502
20220331,1221,20495,20495,20485,20495,16222
20220331,1222,20495,20495,20490,20495,4749
20220331,1223,20495,20500,20490,20495,10206
20220331,1224,20490,20500,20490,20500,520
20220331,1225,20500,20500,20495,20500,4970
20220331,1226,20500,20505,20500,20505,14288
20220331,1227,20510,20520,20510,20515,19941
20220331,1228,20515,20520,20515,20515,2153
20220331,1229,20515,20520,20515,20520,31756
20220331,1230,20520,20525,20520,20525,2729
20220331,1231,20520,20525,20510,20510,4546
20220331,1232,20510,20510,20505,20505,8973
20220331,1233,20510,20510,20505,20505,3950
20220331,1234,20505,20510,20505,20505,253
20220331,1235,20505,20510,20500,20510,2251
20220331,1236,20505,20505,20505,20505,2009
20220331,1237,20505,20505,20500,20500,17155
20220331,1238,20500,20500,20490,20490,12573
20220331,1239,20490,20495,20485,20495,5581
20220331,1240,20490,20495,20485,20495,6546
20220331,1241,20495,20495,20475,20480,7116
20220331,1242,20480,20485,20480,20485,2419
20220331,1243,20485,20490,20480,20480,4691
20220331,1244,20475,20485,20475,20485,9403
20220331,1245,20485,20490,20485,20485,637
20220331,1246,20485,20495,20485,20495,6215
20220331,1247,20495,20500,20490,20490,8662
20220331,1248,20490,20490,20485,20490,4157
20220331,1249,20490,20495,20490,20490,1136
20220331,1250,20490,20490,20485,20485,1592
20220331,1251,20480,20480,20475,20475,24235
20220331,1252,20475,20480,20475,20475,2006
20220331,1253,20475,20480,20470,20470,2804
20220331,1254,20475,20480,20470,20475,2846
20220331,1255,20470,20475,20465,20465,23944
20220331,1256,20465,20480,20465,20480,6887
20220331,1257,20475,20480,20465,20475,11612
20220331,1258,20470,20475,20470,20475,2453
20220331,1259,20470,20475,20470,20470,2957
20220331,1300,20470,20475,20465,20470,8635
20220331,1301,20470,20475,20465,20475,14271
20220331,1302,20475,20490,20475,20490,13920
20220331,1303,20485,20490,20475,20475,9557
20220331,1304,20480,20485,20480,20480,2379
20220331,1305,20485,20485,20475,20480,3401
20220331,1306,20480,20490,20480,20480,10653
20220331,1307,20480,20485,20480,20485,3748
20220331,1308,20480,20485,20480,20480,4564
20220331,1309,20485,20485,20475,20475,2731
20220331,1310,20475,20475,20460,20460,26843
20220331,1311,20465,20470,20460,20465,4520
20220331,1312,20470,20470,20455,20460,15226
20220331,1313,20460,20460,20445,20455,56385
20220331,1314,20455,20455,20445,20450,3150
20220331,1315,20450,20455,20435,20450,28988
20220331,1316,20445,20445,20435,20440,16405
20220331,1317,20435,20455,20430,20450,44425
20220331,1318,20445,20455,20440,20450,3511
20220331,1319,20455,20460,20445,20460,63997
20220331,1320,20450,20460,20450,20455,7615
20220331,1321,20460,20460,20455,20460,25969
20220331,1322,20460,20460,20445,20445,13864
20220331,1323,20445,20450,20445,20450,2512
20220331,1324,20445,20450,20440,20440,20693
20220331,1325,20445,20450,20430,20435,23158
20220331,1326,20435,20435,20420,20425,51583
20220331,1327,20425,20440,20425,20440,13708
20220331,1328,20440,20445,20435,20440,3468
20220331,1329,20440,20440,20435,20440,866
20220331,1330,20435,20440,20430,20435,10131
20220331,1331,20435,20450,20435,20445,6477
20220331,1332,20450,20455,20445,20455,11276
20220331,1333,20450,20450,20440,20445,7513
20220331,1334,20450,20455,20450,20450,3704
20220331,1335,20450,20455,20440,20445,8456
20220331,1336,20445,20450,20445,20450,1933
20220331,1337,20450,20450,20440,20450,4650
20220331,1338,20450,20450,20440,20445,11891
20220331,1339,20445,20455,20445,20450,4624
20220331,1340,20450,20455,20450,20455,7895
20220331,1341,20455,20455,20445,20455,2424
20220331,1342,20450,20455,20445,20450,4619
20220331,1343,20445,20445,20440,20440,1996
20220331,1344,20445,20445,20440,20445,8602
20220331,1345,20445,20445,20435,20435,11707
20220331,1346,20435,20445,20425,20440,48408
20220331,1347,20445,20455,20445,20455,10290
20220331,1348,20455,20460,20450,20455,18440
20220331,1349,20455,20470,20450,20470,46008
20220331,1350,20470,20470,20465,20465,11331
20220331,1351,20470,20475,20460,20475,8489
20220331,1352,20475,20475,20470,20475,30406
20220331,1353,20475,20475,20470,20470,26925
20220331,1354,20470,20470,20455,20460,5269
20220331,1355,20460,20465,20460,20460,1810
20220331,1356,20465,20465,20455,20465,6361
20220331,1357,20460,20470,20460,20470,7590
20220331,1358,20460,20465,20455,20455,2679
20220331,1359,20460,20460,20455,20460,4559
20220331,1400,20455,20460,20450,20455,3555
20220331,1401,20460,20465,20460,20465,7740
20220331,1402,20460,20465,20435,20435,37639
20220331,1403,20440,20440,20435,20440,10762
20220331,1404,20445,20450,20420,20420,64166
20220331,1405,20430,20440,20425,20440,61044
20220331,1406,20445,20450,20440,20445,39851
20220331,1407,20445,20445,20425,20435,23143
20220331,1408,20435,20435,20420,20430,14077
20220331,1409,20430,20430,20400,20420,98928
20220331,1410,20420,20425,20415,20420,9717
20220331,1411,20420,20425,20410,20420,5702
20220331,1412,20425,20435,20425,20425,14043
20220331,1413,20425,20445,20425,20440,16401
20220331,1414,20440,20440,20435,20440,13224
20220331,1415,20440,20450,20435,20450,36819
20220331,1416,20445,20455,20445,20445,7060
20220331,1417,20450,20455,20445,20450,18732
20220331,1418,20455,20460,20450,20450,2170
20220331,1419,20455,20480,20455,20475,36794
20220331,1420,20475,20475,20465,20470,21047
20220331,1421,20470,20480,20465,20475,14368
20220331,1422,20475,20475,20470,20475,16678
20220331,1423,20475,20480,20475,20475,35563
20220331,1424,20475,20475,20460,20465,46504
20220331,1425,20470,20470,20450,20450,34357
20220331,1426,20455,20455,20420,20425,89720
20220331,1427,20425,20430,20420,20430,39677
20220331,1428,20435,20435,20415,20430,77344
20220331,1429,20430,20440,20430,20435,17890
20220331,1430,20440,20450,20435,20435,48499
20220331,1431,20435,20450,20435,20440,31614
20220331,1432,20440,20440,20430,20430,7448
20220331,1433,20430,20430,20420,20425,14407
20220331,1434,20430,20440,20430,20430,8657
20220331,1435,20430,20430,20420,20425,4360
20220331,1436,20425,20435,20420,20430,8423
20220331,1437,20430,20450,20430,20445,6250
20220331,1438,20445,20445,20430,20435,8658
20220331,1439,20435,20435,20415,20420,36249
20220331,1440,20425,20425,20410,20415,10400
20220331,1441,20415,20420,20410,20410,29636
20220331,1442,20415,20425,20415,20415,8076
20220331,1443,20420,20420,20410,20420,7261
20220331,1444,20420,20430,20420,20425,18576
20220331,1445,20425,20425,20405,20410,12347
20220331,1446,20410,20415,20400,20415,39357
20220331,1447,20415,20415,20405,20410,19491
20220331,1448,20410,20420,20410,20410,17650
20220331,1449,20405,20405,20370,20370,142227
20220331,1450,20370,20380,20365,20370,81797
20220331,1451,20370,20375,20350,20350,113312
20220331,1452,20350,20365,20345,20360,82233
20220331,1453,20360,20360,20345,20350,56787
20220331,1454,20345,20365,20345,20360,77664
20220331,1455,20365,20365,20355,20365,29643
20220331,1456,20365,20370,20360,20360,53131
20220331,1457,20365,20380,20360,20380,65022
20220331,1458,20380,20380,20360,20365,27162
20220331,1459,20355,20365,20350,20355,42975
20220331,1500,20350,20355,20340,20345,102811
20220331,1501,20350,20360,20340,20360,46083
20220331,1502,20365,20375,20360,20370,66204
20220331,1503,20370,20385,20370,20380,52430
20220331,1504,20375,20385,20360,20375,61119
20220331,1505,20375,20375,20365,20370,28927
20220331,1506,20375,20380,20370,20375,68231
20220331,1507,20375,20380,20370,20380,55742
20220331,1508,20380,20390,20370,20375,65712
20220331,1509,20370,20380,20365,20380,54794
20220331,1510,20380,20390,20375,20390,68192
20220331,1511,20395,20405,20390,20400,78602
20220331,1512,20395,20395,20385,20390,13317
20220331,1513,20390,20395,20385,20390,5496
20220331,1514,20385,20390,20380,20385,3835
20220331,1515,20385,20395,20380,20390,61663
20220331,1516,20395,20405,20390,20395,103093
20220331,1517,20400,20405,20395,20400,81982
20220331,1518,20395,20405,20395,20400,105865
20220331,1519,20400,20405,20400,20405,99654
20220331,1520,20400,20415,20400,20415,138286
20220331,1530,20390,20390,20390,20390,440931