날짜,시간,시가,고가,저가,종가,거래량
20220330,0901,20465,20470,20410,20455,909556
20220330,0902,20460,20510,20445,20485,566657
20220330,0903,20480,20520,20475,20495,717799
20220330,0904,20495,20520,20470,20475,271337
20220330,0905,20480,20485,20440,20460,259822
20220330,0906,20460,20460,20405,20430,233973
20220330,0907,20430,20440,20420,20440,164359
20220330,0908,20435,20455,20420,20450,91629
20220330,0909,20455,20465,20445,20465,79820
20220330,0910,20465,20500,20455,20500,170182
20220330,0911,20495,20525,20495,20510,232549
20220330,0912,20510,20510,20480,20495,79830
20220330,0913,20495,20500,20480,20495,55008
20220330,0914,20495,20510,20470,20480,75264
20220330,0915,20475,20515,20475,20510,76845
20220330,0916,20510,20540,20505,20515,225265
20220330,0917,20515,20525,20490,20495,63188
20220330,0918,20495,20500,20475,20480,51554
20220330,0919,20480,20480,20450,20470,93936
20220330,0920,20470,20480,20455,20460,33750
20220330,0921,20460,20480,20455,20465,53155
20220330,0922,20465,20465,20430,20440,87490
20220330,0923,20440,20445,20420,20435,81567
20220330,0924,20435,20440,20405,20415,179374
20220330,0925,20415,20425,20390,20420,160376
20220330,0926,20420,20435,20410,20435,29467
20220330,0927,20430,20445,20420,20420,69521
20220330,0928,20420,20440,20415,20435,56169
20220330,0929,20435,20450,20430,20440,83267
20220330,0930,20440,20445,20435,20435,34225
20220330,0931,20435,20470,20430,20445,95002
20220330,0932,20450,20460,20445,20455,13214
20220330,0933,20455,20480,20455,20480,71222
20220330,0934,20480,20485,20470,20475,63685
20220330,0935,20475,20485,20460,20460,41461
20220330,0936,20460,20465,20440,20440,65669
20220330,0937,20445,20445,20425,20445,124242
20220330,0938,20445,20450,20425,20425,23285
20220330,0939,20425,20430,20415,20415,28959
20220330,0940,20420,20430,20410,20415,42412
20220330,0941,20415,20420,20400,20410,98970
20220330,0942,20410,20410,20400,20400,30719
20220330,0943,20405,20410,20385,20400,109249
20220330,0944,20400,20400,20390,20395,34080
20220330,0945,20390,20410,20390,20405,18462
20220330,0946,20405,20420,20395,20415,49224
20220330,0947,20415,20425,20400,20410,32568
20220330,0948,20415,20425,20405,20420,17950
20220330,0949,20425,20430,20415,20425,18231
20220330,0950,20425,20440,20425,20430,27552
20220330,0951,20425,20450,20425,20440,56421
20220330,0952,20440,20440,20420,20420,16735
20220330,0953,20420,20420,20395,20395,49071
20220330,0954,20395,20395,20345,20375,193570
20220330,0955,20370,20375,20360,20360,31343
20220330,0956,20365,20375,20355,20360,28747
20220330,0957,20360,20370,20350,20360,55435
20220330,0958,20360,20370,20355,20365,14388
20220330,0959,20365,20385,20365,20380,30334
20220330,1000,20380,20380,20370,20375,11498
20220330,1001,20370,20380,20360,20360,22423
20220330,1002,20360,20365,20325,20335,82119
20220330,1003,20330,20330,20305,20320,91780
20220330,1004,20315,20315,20305,20310,59224
20220330,1005,20305,20330,20305,20325,43341
20220330,1006,20325,20335,20310,20315,139497
20220330,1007,20315,20335,20310,20330,31105
20220330,1008,20330,20335,20325,20335,57829
20220330,1009,20330,20340,20325,20335,82721
20220330,1010,20325,20340,20325,20340,34698
20220330,1011,20340,20340,20320,20330,43934
20220330,1012,20335,20335,20315,20325,62101
20220330,1013,20330,20335,20310,20315,26147
20220330,1014,20310,20315,20280,20305,274028
20220330,1015,20305,20315,20300,20305,34776
20220330,1016,20305,20315,20295,20315,22771
20220330,1017,20310,20320,20295,20305,33030
20220330,1018,20300,20305,20290,20300,29791
20220330,1019,20300,20310,20290,20300,51168
20220330,1020,20300,20300,20285,20300,25511
20220330,1021,20305,20320,20305,20320,46930
20220330,1022,20320,20325,20300,20325,29458
20220330,1023,20325,20325,20315,20320,8056
20220330,1024,20320,20330,20315,20325,14308
20220330,1025,20325,20335,20320,20325,31054
20220330,1026,20330,20340,20325,20335,28552
20220330,1027,20335,20350,20330,20345,61427
20220330,1028,20345,20365,20340,20355,73012
20220330,1029,20355,20375,20355,20370,82939
20220330,1030,20365,20370,20355,20360,15177
20220330,1031,20360,20380,20355,20370,208753
20220330,1032,20375,20375,20365,20370,27736
20220330,1033,20370,20385,20365,20385,60377
20220330,1034,20385,20400,20380,20385,66614
20220330,1035,20385,20385,20370,20375,40523
20220330,1036,20380,20390,20375,20390,44309
20220330,1037,20390,20395,20365,20370,31600
20220330,1038,20370,20375,20360,20365,8431
20220330,1039,20365,20365,20350,20350,20793
20220330,1040,20350,20360,20350,20355,9164
20220330,1041,20360,20375,20360,20370,29979
20220330,1042,20365,20365,20355,20360,22016
20220330,1043,20360,20360,20335,20340,49772
20220330,1044,20340,20345,20340,20340,18191
20220330,1045,20345,20370,20345,20365,15289
20220330,1046,20365,20390,20360,20375,55601
20220330,1047,20375,20380,20370,20375,16379
20220330,1048,20375,20380,20355,20360,19997
20220330,1049,20360,20365,20330,20330,64833
20220330,1050,20335,20335,20315,20325,104513
20220330,1051,20325,20335,20320,20330,58791
20220330,1052,20330,20335,20325,20330,18452
20220330,1053,20335,20345,20330,20340,22360
20220330,1054,20345,20345,20320,20330,17103
20220330,1055,20335,20340,20330,20335,3621
20220330,1056,20330,20335,20310,20330,23248
20220330,1057,20330,20345,20330,20335,10128
20220330,1058,20335,20345,20335,20335,11757
20220330,1059,20335,20335,20325,20330,6620
20220330,1100,20335,20345,20325,20330,6401
20220330,1101,20325,20340,20320,20340,14041
20220330,1102,20340,20340,20320,20320,11288
20220330,1103,20325,20330,20310,20325,19524
20220330,1104,20320,20320,20295,20305,80481
20220330,1105,20305,20315,20305,20310,9628
20220330,1106,20310,20315,20300,20305,8209
20220330,1107,20310,20335,20295,20335,58149
20220330,1108,20330,20335,20325,20335,6241
20220330,1109,20335,20340,20335,20335,31050
20220330,1110,20330,20340,20330,20340,10262
20220330,1111,20340,20345,20335,20345,12584
20220330,1112,20345,20350,20335,20350,41075
20220330,1113,20345,20360,20345,20345,25467
20220330,1114,20345,20350,20340,20350,22416
20220330,1115,20345,20345,20335,20335,24667
20220330,1116,20335,20340,20325,20325,7108
20220330,1117,20320,20330,20315,20330,15452
20220330,1118,20330,20335,20325,20330,4949
20220330,1119,20330,20330,20325,20330,1769
20220330,1120,20330,20345,20330,20340,32472
20220330,1121,20340,20355,20340,20350,41217
20220330,1122,20350,20355,20345,20355,21735
20220330,1123,20355,20360,20350,20350,18135
20220330,1124,20350,20350,20340,20350,23071
20220330,1125,20350,20360,20340,20345,35371
20220330,1126,20345,20360,20345,20350,14589
20220330,1127,20355,20365,20350,20355,31402
20220330,1128,20355,20360,20355,20360,23693
20220330,1129,20355,20360,20350,20350,23061
20220330,1130,20350,20350,20340,20340,35261
20220330,1131,20340,20345,20330,20330,11513
20220330,1132,20330,20335,20325,20325,12136
20220330,1133,20325,20330,20320,20320,13379
20220330,1134,20320,20325,20310,20320,16666
20220330,1135,20320,20325,20310,20325,29452
20220330,1136,20320,20325,20310,20320,26352
20220330,1137,20320,20325,20310,20315,18789
20220330,1138,20315,20315,20305,20310,30816
20220330,1139,20310,20310,20300,20300,30393
20220330,1140,20310,20310,20300,20300,17857
20220330,1141,20300,20310,20295,20300,76648
20220330,1142,20310,20315,20310,20310,2885
20220330,1143,20310,20320,20305,20310,15770
20220330,1144,20315,20315,20300,20300,27889
20220330,1145,20300,20310,20300,20310,10023
20220330,1146,20310,20310,20295,20305,13949
20220330,1147,20305,20320,20305,20320,50111
20220330,1148,20320,20320,20315,20315,5223
20220330,1149,20315,20320,20310,20315,26396
20220330,1150,20315,20325,20315,20325,2363
20220330,1151,20325,20340,20325,20335,41292
20220330,1152,20330,20345,20330,20345,42755
20220330,1153,20340,20345,20330,20335,25918
20220330,1154,20335,20340,20330,20335,18065
20220330,1155,20340,20345,20330,20340,17653
20220330,1156,20335,20345,20330,20340,16328
20220330,1157,20340,20345,20330,20340,14002
20220330,1158,20345,20350,20335,20335,10256
20220330,1159,20335,20345,20330,20340,12743
20220330,1200,20330,20335,20315,20320,14586
20220330,1201,20320,20335,20315,20330,3028
20220330,1202,20335,20335,20315,20325,4973
20220330,1203,20325,20335,20325,20330,8351
20220330,1204,20330,20340,20330,20340,9671
20220330,1205,20340,20345,20330,20345,42995
20220330,1206,20345,20345,20335,20340,5811
20220330,1207,20340,20340,20325,20330,16207
20220330,1208,20325,20330,20320,20325,4754
20220330,1209,20325,20335,20320,20330,1672
20220330,1210,20330,20335,20325,20330,6084
20220330,1211,20325,20335,20325,20335,1089
20220330,1212,20330,20335,20325,20330,2015
20220330,1213,20330,20335,20320,20325,7193
20220330,1214,20325,20330,20315,20320,4729
20220330,1215,20325,20325,20315,20320,1679
20220330,1216,20320,20320,20315,20320,3314
20220330,1217,20320,20320,20305,20315,29696
20220330,1218,20315,20315,20305,20310,41561
20220330,1219,20310,20320,20305,20315,2842
20220330,1220,20315,20325,20315,20325,10576
20220330,1221,20325,20335,20325,20325,9384
20220330,1222,20325,20325,20315,20315,3405
20220330,1223,20315,20315,20300,20300,14564
20220330,1224,20300,20315,20300,20305,19292
20220330,1225,20310,20315,20305,20315,11584
20220330,1226,20315,20325,20315,20320,7481
20220330,1227,20320,20320,20315,20320,881
20220330,1228,20320,20320,20305,20315,5007
20220330,1229,20310,20320,20310,20310,1599
20220330,1230,20310,20315,20310,20315,693
20220330,1231,20310,20320,20310,20315,14429
20220330,1232,20320,20340,20320,20335,35360
20220330,1233,20335,20335,20320,20325,2320
20220330,1234,20320,20335,20320,20320,5373
20220330,1235,20320,20330,20320,20325,7055
20220330,1236,20325,20330,20325,20325,2540
20220330,1237,20320,20320,20315,20315,4626
20220330,1238,20315,20320,20315,20320,4841
20220330,1239,20320,20330,20315,20330,8996
20220330,1240,20330,20330,20320,20320,5515
20220330,1241,20320,20335,20320,20335,1054
20220330,1242,20330,20340,20330,20335,11012
20220330,1243,20335,20345,20330,20345,47545
20220330,1244,20345,20350,20340,20345,25634
20220330,1245,20340,20350,20340,20345,29721
20220330,1246,20345,20360,20340,20355,95029
20220330,1247,20355,20355,20340,20345,8277
20220330,1248,20345,20350,20340,20345,4956
20220330,1249,20350,20355,20345,20350,14094
20220330,1250,20350,20355,20345,20345,27167
20220330,1251,20345,20360,20345,20355,34675
20220330,1252,20360,20360,20350,20350,8490
20220330,1253,20350,20355,20345,20350,8901
20220330,1254,20350,20355,20345,20345,18319
20220330,1255,20345,20350,20340,20340,19679
20220330,1256,20340,20345,20335,20340,8222
20220330,1257,20340,20345,20335,20335,17919
20220330,1258,20335,20345,20335,20340,2684
20220330,1259,20340,20340,20335,20340,648
20220330,1300,20340,20345,20340,20340,2211
20220330,1301,20340,20345,20340,20340,8167
20220330,1302,20340,20340,20335,20340,295
20220330,1303,20340,20340,20330,20335,43736
20220330,1304,20335,20345,20335,20345,15783
20220330,1305,20345,20360,20345,20360,32159
20220330,1306,20360,20370,20355,20360,28825
20220330,1307,20360,20360,20355,20360,18063
20220330,1308,20360,20360,20350,20355,3609
20220330,1309,20355,20375,20355,20370,26976
20220330,1310,20370,20370,20360,20365,4770
20220330,1311,20365,20375,20365,20375,35399
20220330,1312,20375,20380,20365,20365,16853
20220330,1313,20365,20370,20360,20370,9421
20220330,1314,20370,20380,20365,20365,10725
20220330,1315,20365,20370,20365,20365,703
20220330,1316,20365,20380,20365,20375,30496
20220330,1317,20375,20380,20370,20370,4981
20220330,1318,20370,20375,20365,20370,7052
20220330,1319,20370,20370,20360,20365,30320
20220330,1320,20365,20375,20360,20370,18398
20220330,1321,20370,20375,20365,20370,6935
20220330,1322,20370,20370,20365,20370,2025
20220330,1323,20370,20370,20360,20365,13192
20220330,1324,20365,20370,20360,20370,2472
20220330,1325,20365,20365,20360,20360,7898
20220330,1326,20365,20370,20360,20360,5338
20220330,1327,20365,20380,20365,20375,52074
20220330,1328,20375,20380,20370,20370,16195
20220330,1329,20365,20365,20355,20360,15558
20220330,1330,20355,20355,20345,20345,69009
20220330,1331,20345,20350,20340,20345,7095
20220330,1332,20345,20345,20340,20345,3119
20220330,1333,20340,20340,20330,20335,43680
20220330,1334,20335,20335,20330,20330,5150
20220330,1335,20330,20330,20320,20320,13136
20220330,1336,20325,20330,20315,20320,22611
20220330,1337,20315,20325,20315,20320,35648
20220330,1338,20320,20320,20310,20310,37588
20220330,1339,20315,20315,20295,20300,75755
20220330,1340,20300,20300,20295,20300,22482
20220330,1341,20300,20300,20250,20260,438890
20220330,1342,20260,20260,20235,20235,144204
20220330,1343,20235,20245,20215,20240,165228
20220330,1344,20240,20245,20220,20225,287549
20220330,1345,20225,20225,20210,20210,110685
20220330,1346,20215,20240,20215,20235,46291
20220330,1347,20240,20245,20230,20240,34019
20220330,1348,20245,20245,20235,20245,36718
20220330,1349,20245,20245,20230,20235,50807
20220330,1350,20235,20250,20230,20240,28828
20220330,1351,20235,20245,20230,20235,10581
20220330,1352,20235,20245,20235,20240,62986
20220330,1353,20240,20245,20230,20240,6809
20220330,1354,20245,20250,20240,20245,12441
20220330,1355,20245,20250,20240,20245,14391
20220330,1356,20240,20255,20240,20250,61410
20220330,1357,20250,20260,20245,20250,16669
20220330,1358,20255,20260,20245,20245,9603
20220330,1359,20250,20260,20250,20260,8290
20220330,1400,20260,20260,20250,20255,25737
20220330,1401,20260,20270,20255,20260,47027
20220330,1402,20265,20275,20255,20270,26252
20220330,1403,20275,20280,20270,20280,58869
20220330,1404,20280,20285,20275,20285,58285
20220330,1405,20290,20300,20280,20285,32111
20220330,1406,20285,20290,20280,20285,17075
20220330,1407,20290,20295,20290,20295,20929
20220330,1408,20295,20305,20295,20300,50842
20220330,1409,20300,20305,20290,20290,48765
20220330,1410,20290,20295,20290,20295,1569
20220330,1411,20300,20305,20285,20285,53456
20220330,1412,20290,20290,20280,20280,63991
20220330,1413,20280,20290,20275,20285,17893
20220330,1414,20285,20290,20280,20280,9041
20220330,1415,20280,20285,20275,20280,3436
20220330,1416,20280,20280,20265,20265,54176
20220330,1417,20265,20265,20260,20265,140656
20220330,1418,20265,20280,20260,20280,123624
20220330,1419,20280,20280,20265,20265,6708
20220330,1420,20270,20270,20260,20265,9867
20220330,1421,20260,20270,20255,20265,9127
20220330,1422,20265,20275,20265,20270,20309
20220330,1423,20270,20280,20265,20280,23150
20220330,1424,20280,20290,20275,20275,27389
20220330,1425,20275,20280,20270,20275,13953
20220330,1426,20275,20280,20270,20270,9475
20220330,1427,20270,20275,20260,20270,12509
20220330,1428,20270,20280,20270,20270,4840
20220330,1429,20275,20290,20275,20290,25541
20220330,1430,20290,20290,20280,20285,23484
20220330,1431,20285,20285,20275,20285,103142
20220330,1432,20285,20285,20280,20285,4371
20220330,1433,20285,20285,20270,20275,21636
20220330,1434,20270,20275,20265,20270,29185
20220330,1435,20270,20280,20270,20280,23076
20220330,1436,20280,20300,20275,20300,58325
20220330,1437,20300,20310,20300,20305,44490
20220330,1438,20305,20320,20300,20320,59049
20220330,1439,20320,20320,20300,20310,40835
20220330,1440,20310,20315,20305,20310,11524
20220330,1441,20315,20315,20305,20315,64584
20220330,1442,20315,20320,20305,20315,29730
20220330,1443,20315,20315,20300,20310,20681
20220330,1444,20310,20310,20305,20305,1180
20220330,1445,20305,20305,20300,20300,58072
20220330,1446,20300,20310,20300,20310,35905
20220330,1447,20310,20320,20310,20315,22209
20220330,1448,20315,20320,20305,20315,22139
20220330,1449,20315,20315,20310,20315,22503
20220330,1450,20315,20320,20310,20315,8982
20220330,1451,20320,20325,20320,20320,56561
20220330,1452,20315,20320,20300,20310,26028
20220330,1453,20310,20310,20310,20310,4972
20220330,1454,20310,20315,20305,20315,15359
20220330,1455,20320,20320,20305,20310,23838
20220330,1456,20310,20315,20310,20315,34462
20220330,1457,20320,20320,20305,20305,13679
20220330,1458,20310,20320,20310,20315,31064
20220330,1459,20315,20325,20315,20325,38122
20220330,1500,20325,20335,20325,20335,79468
20220330,1501,20335,20340,20315,20315,55596
20220330,1502,20320,20320,20305,20305,37181
20220330,1503,20305,20315,20300,20305,57736
20220330,1504,20305,20315,20300,20315,105285
20220330,1505,20310,20310,20300,20310,26078
20220330,1506,20310,20315,20300,20300,50018
20220330,1507,20300,20300,20290,20300,38005
20220330,1508,20295,20300,20285,20285,45957
20220330,1509,20290,20295,20280,20295,50164
20220330,1510,20290,20290,20285,20285,37988
20220330,1511,20285,20285,20280,20285,69342
20220330,1512,20285,20290,20280,20285,74407
20220330,1513,20285,20290,20275,20275,170870
20220330,1514,20275,20285,20270,20275,91861
20220330,1515,20270,20280,20260,20265,144202
20220330,1516,20265,20265,20250,20250,94766
20220330,1517,20250,20255,20245,20255,98966
20220330,1518,20255,20255,20245,20250,62901
20220330,1519,20250,20260,20245,20260,76159
20220330,1520,20260,20260,20250,20260,191471
20220330,1530,20255,20255,20255,20255,459491