날짜,시간,시가,고가,저가,종가,거래량
20220303,0901,20150,20180,20105,20170,636228
20220303,0902,20170,20205,20150,20190,500465
20220303,0903,20195,20255,20195,20235,494603
20220303,0904,20225,20245,20215,20245,382542
20220303,0905,20250,20275,20245,20270,256755
20220303,0906,20270,20310,20270,20290,260740
20220303,0907,20285,20295,20255,20265,155437
20220303,0908,20270,20270,20230,20230,315460
20220303,0909,20230,20285,20230,20280,282282
20220303,0910,20270,20285,20255,20275,115930
20220303,0911,20275,20315,20265,20300,190411
20220303,0912,20300,20305,20245,20245,67391
20220303,0913,20245,20280,20240,20275,348272
20220303,0914,20275,20300,20275,20290,125206
20220303,0915,20290,20310,20260,20260,85820
20220303,0916,20260,20280,20260,20265,70882
20220303,0917,20265,20270,20240,20250,89746
20220303,0918,20250,20280,20250,20270,56794
20220303,0919,20275,20300,20270,20280,85743
20220303,0920,20280,20330,20265,20310,231767
20220303,0921,20320,20345,20300,20320,161595
20220303,0922,20320,20345,20315,20340,98170
20220303,0923,20345,20370,20340,20360,193498
20220303,0924,20360,20365,20340,20340,60045
20220303,0925,20340,20380,20340,20365,103522
20220303,0926,20365,20370,20345,20355,48545
20220303,0927,20355,20360,20325,20325,88775
20220303,0928,20330,20335,20315,20325,42231
20220303,0929,20320,20345,20320,20340,31119
20220303,0930,20340,20360,20340,20360,58641
20220303,0931,20360,20390,20355,20370,118960
20220303,0932,20370,20390,20365,20375,51457
20220303,0933,20375,20385,20365,20370,29119
20220303,0934,20375,20380,20350,20355,34938
20220303,0935,20360,20365,20350,20350,40844
20220303,0936,20355,20365,20350,20365,10137
20220303,0937,20365,20370,20345,20365,101464
20220303,0938,20360,20370,20340,20350,23625
20220303,0939,20355,20370,20350,20365,33670
20220303,0940,20370,20380,20350,20360,99555
20220303,0941,20360,20360,20350,20355,14493
20220303,0942,20355,20365,20355,20360,9295
20220303,0943,20355,20365,20320,20320,135597
20220303,0944,20320,20340,20320,20325,36136
20220303,0945,20325,20330,20310,20320,67945
20220303,0946,20320,20340,20320,20340,37214
20220303,0947,20340,20340,20320,20340,28070
20220303,0948,20340,20340,20325,20325,27324
20220303,0949,20325,20325,20310,20310,24877
20220303,0950,20315,20315,20295,20310,89867
20220303,0951,20310,20335,20310,20335,36603
20220303,0952,20330,20335,20320,20330,26868
20220303,0953,20335,20345,20335,20340,20734
20220303,0954,20335,20345,20330,20345,32118
20220303,0955,20345,20350,20325,20330,40077
20220303,0956,20325,20335,20320,20335,15218
20220303,0957,20335,20335,20325,20325,7815
20220303,0958,20330,20345,20330,20335,10473
20220303,0959,20335,20340,20325,20325,15748
20220303,1000,20325,20340,20320,20335,9004
20220303,1001,20340,20350,20330,20340,10446
20220303,1002,20340,20350,20340,20340,72864
20220303,1003,20340,20370,20335,20365,62066
20220303,1004,20365,20370,20335,20340,57578
20220303,1005,20345,20345,20330,20345,12235
20220303,1006,20345,20350,20340,20340,10982
20220303,1007,20345,20355,20345,20355,12564
20220303,1008,20355,20355,20335,20335,18442
20220303,1009,20335,20350,20335,20340,8208
20220303,1010,20335,20345,20320,20320,49809
20220303,1011,20325,20330,20305,20320,94164
20220303,1012,20310,20325,20310,20320,24391
20220303,1013,20315,20320,20300,20320,39683
20220303,1014,20325,20330,20310,20315,16299
20220303,1015,20320,20325,20315,20320,16890
20220303,1016,20315,20330,20310,20325,11296
20220303,1017,20325,20325,20310,20315,8975
20220303,1018,20310,20325,20310,20320,6767
20220303,1019,20320,20325,20315,20315,18571
20220303,1020,20310,20320,20305,20305,18886
20220303,1021,20305,20305,20290,20300,52660
20220303,1022,20300,20305,20295,20295,5994
20220303,1023,20300,20310,20290,20300,32809
20220303,1024,20305,20310,20305,20310,13502
20220303,1025,20310,20315,20300,20305,15751
20220303,1026,20305,20320,20305,20320,17338
20220303,1027,20320,20320,20305,20315,13429
20220303,1028,20310,20315,20295,20315,27077
20220303,1029,20315,20340,20315,20335,37629
20220303,1030,20335,20340,20325,20325,11695
20220303,1031,20325,20335,20315,20325,72147
20220303,1032,20320,20325,20310,20320,7569
20220303,1033,20320,20335,20320,20330,22977
20220303,1034,20330,20350,20325,20345,119495
20220303,1035,20345,20355,20340,20350,44291
20220303,1036,20350,20375,20350,20375,97043
20220303,1037,20370,20400,20365,20390,142026
20220303,1038,20390,20405,20380,20395,170725
20220303,1039,20390,20395,20375,20380,50515
20220303,1040,20380,20385,20360,20365,94384
20220303,1041,20360,20365,20345,20360,46808
20220303,1042,20365,20375,20360,20370,24009
20220303,1043,20370,20395,20370,20395,23905
20220303,1044,20395,20425,20395,20415,131723
20220303,1045,20415,20445,20415,20430,105034
20220303,1046,20430,20445,20425,20440,73313
20220303,1047,20440,20445,20435,20445,99408
20220303,1048,20445,20465,20440,20460,185905
20220303,1049,20460,20460,20440,20440,55324
20220303,1050,20440,20465,20435,20460,47107
20220303,1051,20460,20470,20450,20455,51341
20220303,1052,20450,20450,20435,20445,50084
20220303,1053,20440,20450,20430,20440,42959
20220303,1054,20445,20455,20435,20435,50495
20220303,1055,20440,20445,20435,20440,28900
20220303,1056,20440,20450,20435,20440,26359
20220303,1057,20440,20445,20435,20435,12695
20220303,1058,20430,20435,20420,20420,47535
20220303,1059,20430,20435,20420,20435,5449
20220303,1100,20435,20450,20435,20435,44160
20220303,1101,20435,20455,20435,20445,13680
20220303,1102,20450,20460,20445,20455,12143
20220303,1103,20455,20465,20450,20460,27736
20220303,1104,20455,20460,20440,20445,20551
20220303,1105,20445,20445,20420,20425,82445
20220303,1106,20420,20440,20420,20430,27269
20220303,1107,20435,20445,20430,20440,20280
20220303,1108,20435,20440,20430,20435,9146
20220303,1109,20435,20440,20425,20435,13580
20220303,1110,20440,20440,20420,20425,81949
20220303,1111,20425,20425,20410,20415,54894
20220303,1112,20420,20435,20415,20430,22965
20220303,1113,20425,20435,20425,20435,13407
20220303,1114,20435,20440,20430,20430,19115
20220303,1115,20435,20445,20430,20435,10863
20220303,1116,20435,20440,20430,20435,7092
20220303,1117,20435,20450,20435,20445,36020
20220303,1118,20445,20445,20435,20435,17022
20220303,1119,20440,20455,20440,20450,60059
20220303,1120,20450,20460,20450,20455,26421
20220303,1121,20455,20480,20455,20460,139288
20220303,1122,20460,20470,20455,20465,11214
20220303,1123,20460,20465,20455,20455,25558
20220303,1124,20455,20460,20445,20455,17559
20220303,1125,20460,20470,20455,20470,14447
20220303,1126,20470,20480,20465,20475,59250
20220303,1127,20475,20500,20470,20500,110148
20220303,1128,20495,20505,20490,20500,165675
20220303,1129,20500,20505,20490,20490,62997
20220303,1130,20495,20520,20495,20520,54932
20220303,1131,20525,20525,20510,20515,25374
20220303,1132,20515,20520,20495,20505,47771
20220303,1133,20505,20520,20500,20520,26570
20220303,1134,20520,20530,20510,20525,18785
20220303,1135,20520,20535,20515,20535,79250
20220303,1136,20535,20545,20530,20540,50890
20220303,1137,20540,20555,20540,20550,96597
20220303,1138,20555,20570,20550,20565,38377
20220303,1139,20570,20570,20555,20555,37062
20220303,1140,20560,20565,20550,20555,28574
20220303,1141,20555,20565,20550,20555,20615
20220303,1142,20560,20580,20555,20575,38667
20220303,1143,20575,20585,20575,20585,28647
20220303,1144,20585,20585,20570,20570,34078
20220303,1145,20570,20575,20560,20560,19708
20220303,1146,20560,20570,20555,20560,27684
20220303,1147,20565,20565,20555,20560,19071
20220303,1148,20560,20560,20545,20545,23058
20220303,1149,20545,20550,20540,20540,8399
20220303,1150,20540,20545,20540,20540,11036
20220303,1151,20540,20550,20535,20540,7910
20220303,1152,20545,20545,20540,20540,10015
20220303,1153,20540,20540,20525,20525,47199
20220303,1154,20525,20525,20520,20520,15065
20220303,1155,20525,20525,20515,20520,26667
20220303,1156,20515,20530,20515,20530,17450
20220303,1157,20530,20535,20525,20535,45249
20220303,1158,20535,20535,20530,20535,21128
20220303,1159,20535,20540,20530,20535,8289
20220303,1200,20535,20540,20535,20540,17202
20220303,1201,20540,20545,20535,20540,25306
20220303,1202,20545,20545,20535,20540,4858
20220303,1203,20540,20545,20535,20540,14541
20220303,1204,20540,20560,20540,20555,39042
20220303,1205,20555,20560,20545,20550,38217
20220303,1206,20550,20550,20535,20535,31707
20220303,1207,20535,20545,20535,20545,14693
20220303,1208,20545,20555,20545,20550,9072
20220303,1209,20550,20550,20535,20545,27921
20220303,1210,20540,20545,20540,20540,19841
20220303,1211,20540,20545,20540,20540,16113
20220303,1212,20535,20540,20525,20530,28793
20220303,1213,20530,20540,20530,20540,8558
20220303,1214,20540,20545,20535,20540,19265
20220303,1215,20540,20545,20535,20540,9087
20220303,1216,20540,20545,20530,20535,17942
20220303,1217,20530,20540,20530,20540,17498
20220303,1218,20540,20545,20540,20545,19581
20220303,1219,20540,20545,20535,20540,8083
20220303,1220,20540,20545,20540,20545,4766
20220303,1221,20540,20545,20535,20545,13533
20220303,1222,20545,20545,20540,20540,9084
20220303,1223,20545,20550,20530,20540,21301
20220303,1224,20540,20540,20530,20530,26229
20220303,1225,20530,20535,20525,20530,18148
20220303,1226,20530,20540,20530,20540,682
20220303,1227,20535,20540,20535,20540,8966
20220303,1228,20540,20545,20540,20545,1044
20220303,1229,20545,20555,20545,20550,31703
20220303,1230,20550,20560,20550,20550,28900
20220303,1231,20550,20555,20535,20535,20335
20220303,1232,20535,20550,20535,20540,8207
20220303,1233,20540,20545,20520,20520,58022
20220303,1234,20525,20525,20500,20500,81323
20220303,1235,20500,20510,20495,20505,40335
20220303,1236,20505,20505,20470,20490,65303
20220303,1237,20485,20505,20480,20505,19606
20220303,1238,20500,20510,20495,20510,15759
20220303,1239,20510,20510,20495,20510,45758
20220303,1240,20505,20515,20500,20515,21769
20220303,1241,20510,20515,20505,20510,54018
20220303,1242,20510,20515,20500,20505,7706
20220303,1243,20510,20515,20505,20510,11854
20220303,1244,20505,20510,20505,20510,14489
20220303,1245,20510,20510,20495,20500,18872
20220303,1246,20500,20505,20500,20500,11743
20220303,1247,20505,20505,20490,20490,10608
20220303,1248,20490,20490,20475,20475,30817
20220303,1249,20475,20475,20460,20460,67669
20220303,1250,20460,20470,20450,20470,54277
20220303,1251,20470,20490,20470,20480,35128
20220303,1252,20480,20485,20475,20475,16668
20220303,1253,20475,20475,20460,20465,18603
20220303,1254,20465,20470,20455,20465,25790
20220303,1255,20465,20475,20460,20470,19247
20220303,1256,20470,20485,20470,20485,29887
20220303,1257,20485,20500,20485,20500,23433
20220303,1258,20500,20505,20495,20505,11794
20220303,1259,20505,20505,20495,20495,9154
20220303,1300,20495,20505,20495,20500,4772
20220303,1301,20500,20510,20495,20510,25680
20220303,1302,20510,20510,20500,20505,12357
20220303,1303,20505,20505,20490,20500,17734
20220303,1304,20500,20500,20480,20485,7444
20220303,1305,20485,20485,20480,20485,7024
20220303,1306,20485,20485,20460,20465,51408
20220303,1307,20465,20470,20455,20460,26127
20220303,1308,20460,20460,20435,20445,56744
20220303,1309,20445,20465,20440,20455,24490
20220303,1310,20460,20475,20460,20465,17702
20220303,1311,20465,20465,20445,20450,31566
20220303,1312,20450,20455,20440,20455,11236
20220303,1313,20455,20470,20450,20465,6413
20220303,1314,20465,20475,20460,20470,7735
20220303,1315,20470,20480,20465,20475,17060
20220303,1316,20475,20475,20460,20470,22006
20220303,1317,20470,20470,20455,20460,12838
20220303,1318,20460,20475,20460,20465,4008
20220303,1319,20470,20485,20465,20475,30168
20220303,1320,20475,20485,20475,20480,6483
20220303,1321,20480,20500,20480,20495,21737
20220303,1322,20495,20500,20485,20485,29581
20220303,1323,20485,20495,20485,20490,12583
20220303,1324,20490,20500,20490,20495,17227
20220303,1325,20500,20505,20495,20500,10721
20220303,1326,20500,20500,20495,20500,11012
20220303,1327,20500,20510,20500,20505,8085
20220303,1328,20505,20510,20495,20495,9895
20220303,1329,20495,20505,20495,20495,9151
20220303,1330,20500,20510,20495,20505,10425
20220303,1331,20510,20510,20495,20500,9769
20220303,1332,20495,20500,20495,20500,6162
20220303,1333,20495,20500,20495,20500,7468
20220303,1334,20490,20500,20490,20490,12233
20220303,1335,20490,20500,20490,20500,2108
20220303,1336,20495,20500,20490,20500,8802
20220303,1337,20495,20520,20495,20515,53003
20220303,1338,20520,20525,20515,20515,55656
20220303,1339,20520,20520,20510,20515,8787
20220303,1340,20515,20525,20510,20515,25740
20220303,1341,20515,20520,20510,20515,4074
20220303,1342,20515,20520,20510,20510,7192
20220303,1343,20515,20520,20505,20510,9699
20220303,1344,20505,20510,20495,20510,32772
20220303,1345,20505,20515,20500,20500,4729
20220303,1346,20500,20510,20495,20500,1690
20220303,1347,20500,20500,20490,20490,28043
20220303,1348,20485,20485,20475,20480,12602
20220303,1349,20480,20490,20475,20485,7649
20220303,1350,20485,20485,20470,20475,4273
20220303,1351,20480,20480,20470,20470,9177
20220303,1352,20475,20480,20470,20475,10040
20220303,1353,20480,20480,20475,20475,2284
20220303,1354,20475,20485,20475,20475,11462
20220303,1355,20480,20480,20475,20480,8399
20220303,1356,20480,20485,20465,20470,12609
20220303,1357,20475,20475,20465,20475,6545
20220303,1358,20475,20475,20460,20460,20712
20220303,1359,20460,20470,20460,20470,27533
20220303,1400,20470,20470,20465,20465,3366
20220303,1401,20465,20485,20465,20465,38400
20220303,1402,20465,20470,20460,20465,33185
20220303,1403,20465,20465,20450,20450,40170
20220303,1404,20445,20455,20435,20450,57679
20220303,1405,20450,20470,20445,20470,26841
20220303,1406,20470,20480,20465,20480,37627
20220303,1407,20485,20490,20480,20485,13355
20220303,1408,20485,20485,20470,20485,34629
20220303,1409,20485,20485,20475,20485,20321
20220303,1410,20475,20485,20475,20480,14382
20220303,1411,20480,20500,20480,20495,31543
20220303,1412,20490,20495,20480,20480,17300
20220303,1413,20480,20485,20470,20475,14621
20220303,1414,20475,20490,20475,20485,14696
20220303,1415,20485,20485,20470,20475,17970
20220303,1416,20475,20480,20465,20475,5370
20220303,1417,20480,20480,20470,20470,6977
20220303,1418,20470,20475,20460,20470,13726
20220303,1419,20465,20475,20465,20465,19268
20220303,1420,20465,20465,20450,20455,21444
20220303,1421,20455,20470,20450,20465,20634
20220303,1422,20460,20460,20455,20455,12756
20220303,1423,20455,20455,20450,20455,8988
20220303,1424,20455,20460,20445,20445,29885
20220303,1425,20440,20445,20410,20445,102642
20220303,1426,20440,20450,20430,20440,34792
20220303,1427,20450,20450,20440,20445,5033
20220303,1428,20445,20455,20440,20445,7922
20220303,1429,20450,20455,20440,20445,30299
20220303,1430,20450,20450,20440,20440,38868
20220303,1431,20450,20475,20445,20475,43090
20220303,1432,20475,20480,20465,20465,16677
20220303,1433,20460,20460,20450,20455,20550
20220303,1434,20455,20470,20455,20470,37142
20220303,1435,20475,20480,20470,20475,33089
20220303,1436,20470,20480,20465,20470,8816
20220303,1437,20475,20495,20470,20495,39428
20220303,1438,20495,20515,20490,20495,115046
20220303,1439,20495,20500,20485,20500,37541
20220303,1440,20500,20500,20490,20495,7953
20220303,1441,20495,20495,20485,20490,38996
20220303,1442,20490,20500,20490,20495,40068
20220303,1443,20495,20495,20485,20485,59606
20220303,1444,20485,20490,20475,20490,36150
20220303,1445,20490,20490,20480,20485,31395
20220303,1446,20480,20485,20470,20475,15141
20220303,1447,20470,20480,20470,20475,3052
20220303,1448,20480,20490,20480,20480,56437
20220303,1449,20480,20485,20475,20480,17289
20220303,1450,20475,20495,20470,20490,18381
20220303,1451,20490,20490,20480,20490,54391
20220303,1452,20490,20495,20480,20480,2611
20220303,1453,20490,20500,20485,20495,40378
20220303,1454,20495,20520,20495,20520,59722
20220303,1455,20520,20525,20515,20525,53930
20220303,1456,20525,20525,20510,20515,24434
20220303,1457,20515,20530,20515,20520,95957
20220303,1458,20525,20525,20515,20525,21166
20220303,1459,20520,20530,20520,20525,38377
20220303,1500,20520,20530,20520,20525,50742
20220303,1501,20525,20535,20515,20525,37762
20220303,1502,20525,20535,20515,20525,16592
20220303,1503,20525,20545,20520,20530,85092
20220303,1504,20535,20535,20525,20530,17256
20220303,1505,20530,20530,20520,20530,15902
20220303,1506,20525,20535,20525,20535,17678
20220303,1507,20535,20550,20530,20550,39096
20220303,1508,20550,20560,20535,20545,69380
20220303,1509,20550,20565,20545,20555,40590
20220303,1510,20555,20565,20550,20555,20037
20220303,1511,20550,20555,20545,20550,40047
20220303,1512,20550,20565,20550,20560,28882
20220303,1513,20560,20565,20555,20555,19250
20220303,1514,20565,20575,20560,20570,130888
20220303,1515,20570,20585,20570,20580,95886
20220303,1516,20585,20585,20565,20570,45974
20220303,1517,20570,20570,20560,20560,13029
20220303,1518,20560,20570,20555,20560,23175
20220303,1519,20560,20560,20550,20555,19883
20220303,1520,20555,20560,20545,20545,39450
20220303,1530,20530,20530,20530,20530,239634