날짜,시간,시가,고가,저가,종가,거래량
20220308,0901,18450,18480,18440,18475,654463
20220308,0902,18470,18490,18415,18415,313741
20220308,0903,18420,18420,18360,18390,261255
20220308,0904,18385,18435,18380,18405,202876
20220308,0905,18400,18430,18385,18430,205435
20220308,0906,18425,18465,18415,18465,149929
20220308,0907,18465,18510,18460,18510,228274
20220308,0908,18505,18560,18505,18530,273397
20220308,0909,18530,18555,18500,18510,227823
20220308,0910,18505,18550,18500,18550,140224
20220308,0911,18545,18550,18505,18545,104222
20220308,0912,18545,18565,18525,18550,145722
20220308,0913,18550,18555,18510,18510,72207
20220308,0914,18520,18540,18520,18540,77321
20220308,0915,18540,18565,18525,18560,98973
20220308,0916,18560,18605,18550,18605,221329
20220308,0917,18605,18665,18600,18650,235312
20220308,0918,18655,18695,18645,18675,207687
20220308,0919,18675,18735,18675,18730,211155
20220308,0920,18730,18740,18685,18705,158229
20220308,0921,18705,18715,18660,18660,196308
20220308,0922,18665,18695,18660,18695,87359
20220308,0923,18690,18760,18690,18750,294095
20220308,0924,18750,18755,18710,18735,116557
20220308,0925,18735,18745,18720,18740,53331
20220308,0926,18740,18760,18735,18735,125218
20220308,0927,18735,18755,18730,18745,70891
20220308,0928,18745,18745,18705,18710,90629
20220308,0929,18705,18755,18705,18750,117948
20220308,0930,18755,18755,18715,18720,51868
20220308,0931,18720,18735,18710,18720,30851
20220308,0932,18720,18725,18655,18665,137442
20220308,0933,18675,18695,18655,18665,42443
20220308,0934,18665,18670,18640,18660,78393
20220308,0935,18660,18685,18650,18650,33980
20220308,0936,18650,18675,18645,18655,40470
20220308,0937,18655,18710,18650,18705,74699
20220308,0938,18700,18725,18690,18725,37241
20220308,0939,18720,18745,18715,18735,114050
20220308,0940,18730,18795,18730,18790,170417
20220308,0941,18790,18795,18760,18770,43967
20220308,0942,18775,18835,18765,18830,88510
20220308,0943,18835,18850,18815,18825,97033
20220308,0944,18830,18860,18820,18855,59619
20220308,0945,18855,18875,18815,18835,53198
20220308,0946,18830,18850,18825,18840,61977
20220308,0947,18845,18850,18800,18815,97723
20220308,0948,18820,18825,18800,18825,43572
20220308,0949,18815,18830,18780,18780,88907
20220308,0950,18780,18800,18775,18795,58573
20220308,0951,18790,18795,18755,18755,61193
20220308,0952,18760,18785,18755,18770,46448
20220308,0953,18780,18800,18770,18795,23010
20220308,0954,18795,18810,18790,18795,58078
20220308,0955,18795,18800,18780,18780,36649
20220308,0956,18780,18785,18750,18775,50371
20220308,0957,18775,18790,18775,18790,19709
20220308,0958,18790,18805,18790,18800,50893
20220308,0959,18800,18815,18795,18795,35062
20220308,1000,18795,18830,18795,18820,21302
20220308,1001,18825,18890,18825,18885,135849
20220308,1002,18885,18905,18875,18890,118669
20220308,1003,18895,18895,18860,18875,59848
20220308,1004,18875,18900,18860,18900,47294
20220308,1005,18890,18900,18860,18865,96241
20220308,1006,18860,18875,18855,18865,72166
20220308,1007,18855,18865,18835,18835,64003
20220308,1008,18835,18855,18815,18850,73566
20220308,1009,18845,18870,18845,18865,71283
20220308,1010,18865,18870,18855,18870,53625
20220308,1011,18870,18900,18865,18895,27071
20220308,1012,18895,18905,18885,18900,104173
20220308,1013,18900,18930,18900,18915,109368
20220308,1014,18920,18925,18890,18905,144115
20220308,1015,18905,18960,18905,18935,106823
20220308,1016,18935,18940,18915,18925,100089
20220308,1017,18920,18945,18915,18945,68587
20220308,1018,18945,18955,18910,18920,94663
20220308,1019,18915,18925,18900,18915,76721
20220308,1020,18920,18935,18915,18930,27313
20220308,1021,18925,18930,18910,18910,37802
20220308,1022,18915,18920,18900,18910,62906
20220308,1023,18910,18920,18885,18895,65971
20220308,1024,18895,18900,18865,18875,85142
20220308,1025,18875,18905,18870,18905,58653
20220308,1026,18910,18925,18905,18910,37125
20220308,1027,18905,18910,18880,18885,45726
20220308,1028,18885,18900,18885,18900,12221
20220308,1029,18900,18900,18875,18875,38463
20220308,1030,18870,18885,18845,18845,72064
20220308,1031,18850,18885,18850,18885,46795
20220308,1032,18885,18890,18850,18855,24600
20220308,1033,18855,18870,18850,18870,21023
20220308,1034,18870,18900,18870,18895,46913
20220308,1035,18890,18895,18875,18880,35838
20220308,1036,18880,18880,18850,18855,93820
20220308,1037,18860,18885,18840,18850,53186
20220308,1038,18850,18865,18840,18840,30177
20220308,1039,18845,18850,18800,18800,114715
20220308,1040,18795,18800,18735,18745,154587
20220308,1041,18745,18770,18730,18770,79368
20220308,1042,18770,18780,18755,18760,83067
20220308,1043,18765,18790,18760,18785,36988
20220308,1044,18780,18815,18775,18815,62049
20220308,1045,18810,18830,18800,18830,40699
20220308,1046,18830,18830,18800,18805,40960
20220308,1047,18805,18815,18790,18815,15287
20220308,1048,18810,18830,18810,18830,58428
20220308,1049,18835,18850,18830,18830,38445
20220308,1050,18830,18835,18815,18825,14122
20220308,1051,18825,18830,18815,18825,16082
20220308,1052,18830,18835,18815,18815,37710
20220308,1053,18815,18825,18800,18800,21474
20220308,1054,18795,18800,18785,18800,28239
20220308,1055,18790,18795,18775,18785,42606
20220308,1056,18770,18790,18770,18790,39776
20220308,1057,18785,18805,18785,18800,43086
20220308,1058,18805,18810,18800,18800,25335
20220308,1059,18800,18820,18795,18810,91028
20220308,1100,18815,18830,18805,18815,47726
20220308,1101,18820,18830,18785,18795,19480
20220308,1102,18790,18800,18775,18800,30526
20220308,1103,18805,18805,18770,18775,60881
20220308,1104,18780,18780,18765,18770,34583
20220308,1105,18780,18785,18770,18785,17551
20220308,1106,18780,18800,18775,18795,22377
20220308,1107,18800,18800,18780,18780,29402
20220308,1108,18785,18785,18755,18755,58174
20220308,1109,18760,18790,18760,18775,15647
20220308,1110,18775,18780,18750,18770,52015
20220308,1111,18780,18795,18770,18790,45008
20220308,1112,18795,18795,18780,18790,19039
20220308,1113,18795,18795,18780,18785,21917
20220308,1114,18785,18795,18785,18785,2868
20220308,1115,18785,18785,18770,18775,29997
20220308,1116,18780,18795,18775,18790,15733
20220308,1117,18790,18795,18785,18790,23397
20220308,1118,18795,18825,18790,18810,32033
20220308,1119,18810,18815,18790,18810,18544
20220308,1120,18805,18825,18800,18815,52002
20220308,1121,18810,18815,18785,18790,51493
20220308,1122,18790,18795,18775,18775,47107
20220308,1123,18775,18790,18775,18780,5032
20220308,1124,18780,18795,18775,18795,25918
20220308,1125,18790,18800,18780,18790,14346
20220308,1126,18790,18790,18765,18770,36107
20220308,1127,18770,18770,18750,18765,70287
20220308,1128,18760,18775,18740,18745,59349
20220308,1129,18745,18760,18740,18760,43853
20220308,1130,18760,18765,18750,18755,35757
20220308,1131,18750,18775,18750,18760,39359
20220308,1132,18760,18765,18750,18755,17066
20220308,1133,18760,18765,18740,18740,48006
20220308,1134,18740,18740,18720,18725,67686
20220308,1135,18725,18750,18725,18745,41988
20220308,1136,18745,18765,18745,18760,31834
20220308,1137,18765,18770,18755,18755,51102
20220308,1138,18760,18765,18750,18765,5919
20220308,1139,18760,18770,18760,18765,7007
20220308,1140,18760,18765,18750,18755,6153
20220308,1141,18750,18750,18730,18740,39152
20220308,1142,18740,18745,18720,18740,50038
20220308,1143,18740,18760,18735,18755,36170
20220308,1144,18755,18760,18750,18760,4227
20220308,1145,18755,18755,18725,18725,19628
20220308,1146,18725,18740,18720,18740,36691
20220308,1147,18735,18740,18720,18720,12684
20220308,1148,18730,18735,18715,18720,41433
20220308,1149,18720,18720,18685,18690,157868
20220308,1150,18685,18685,18665,18675,108705
20220308,1151,18675,18680,18635,18640,83217
20220308,1152,18640,18660,18635,18655,62316
20220308,1153,18650,18690,18650,18690,55698
20220308,1154,18685,18685,18665,18675,19943
20220308,1155,18670,18690,18670,18690,25685
20220308,1156,18685,18705,18685,18700,38724
20220308,1157,18700,18705,18675,18680,14437
20220308,1158,18675,18675,18665,18675,25291
20220308,1159,18675,18690,18675,18680,5244
20220308,1200,18680,18685,18670,18685,15638
20220308,1201,18685,18685,18650,18655,64715
20220308,1202,18660,18660,18655,18660,22013
20220308,1203,18660,18675,18655,18670,27077
20220308,1204,18670,18690,18665,18690,29393
20220308,1205,18690,18700,18675,18695,13703
20220308,1206,18695,18720,18695,18715,169744
20220308,1207,18715,18725,18705,18710,119410
20220308,1208,18715,18720,18705,18710,24108
20220308,1209,18705,18720,18700,18715,18491
20220308,1210,18720,18730,18715,18730,47657
20220308,1211,18730,18735,18710,18720,49557
20220308,1212,18720,18720,18705,18710,21053
20220308,1213,18715,18715,18700,18700,17346
20220308,1214,18700,18705,18685,18690,23792
20220308,1215,18690,18705,18685,18705,28767
20220308,1216,18700,18705,18685,18695,28615
20220308,1217,18690,18700,18690,18700,15381
20220308,1218,18705,18745,18705,18740,75661
20220308,1219,18740,18740,18710,18715,21336
20220308,1220,18710,18715,18705,18715,14224
20220308,1221,18710,18715,18700,18710,45786
20220308,1222,18715,18725,18705,18715,8194
20220308,1223,18720,18720,18710,18720,26684
20220308,1224,18720,18745,18720,18745,51435
20220308,1225,18745,18745,18725,18745,44370
20220308,1226,18745,18775,18745,18760,96108
20220308,1227,18755,18775,18745,18750,54760
20220308,1228,18750,18755,18740,18755,41831
20220308,1229,18755,18770,18750,18765,21896
20220308,1230,18765,18765,18745,18745,26568
20220308,1231,18750,18785,18745,18785,62001
20220308,1232,18785,18815,18785,18795,100341
20220308,1233,18795,18800,18775,18775,24086
20220308,1234,18780,18780,18765,18775,54720
20220308,1235,18775,18785,18770,18775,22592
20220308,1236,18780,18795,18770,18775,21726
20220308,1237,18775,18780,18765,18765,58721
20220308,1238,18770,18790,18770,18785,25316
20220308,1239,18780,18795,18780,18785,26339
20220308,1240,18775,18780,18770,18775,24540
20220308,1241,18775,18775,18745,18760,50359
20220308,1242,18755,18760,18750,18750,12090
20220308,1243,18755,18755,18740,18745,14308
20220308,1244,18740,18760,18740,18750,15959
20220308,1245,18755,18765,18750,18750,10687
20220308,1246,18755,18765,18755,18760,9389
20220308,1247,18765,18770,18750,18750,19075
20220308,1248,18755,18755,18745,18750,3646
20220308,1249,18750,18760,18745,18760,49245
20220308,1250,18760,18765,18745,18755,15773
20220308,1251,18755,18760,18750,18755,2300
20220308,1252,18755,18760,18750,18760,21572
20220308,1253,18760,18765,18760,18760,2292
20220308,1254,18755,18770,18755,18755,43089
20220308,1255,18755,18760,18750,18750,14738
20220308,1256,18750,18755,18740,18740,18366
20220308,1257,18740,18745,18740,18740,16740
20220308,1258,18740,18755,18740,18750,7524
20220308,1259,18755,18755,18740,18740,10136
20220308,1300,18740,18750,18735,18745,21335
20220308,1301,18745,18750,18735,18740,11795
20220308,1302,18735,18735,18725,18725,10034
20220308,1303,18725,18730,18720,18725,7945
20220308,1304,18725,18725,18720,18725,9827
20220308,1305,18725,18730,18720,18730,7161
20220308,1306,18730,18730,18715,18720,20960
20220308,1307,18715,18720,18700,18705,65841
20220308,1308,18700,18720,18695,18705,22191
20220308,1309,18715,18725,18705,18725,2786
20220308,1310,18720,18725,18715,18725,6515
20220308,1311,18720,18720,18700,18705,25211
20220308,1312,18705,18715,18695,18695,27422
20220308,1313,18700,18710,18700,18710,10629
20220308,1314,18710,18710,18690,18700,17558
20220308,1315,18700,18715,18700,18710,21491
20220308,1316,18705,18720,18700,18715,18731
20220308,1317,18715,18720,18700,18715,28036
20220308,1318,18710,18710,18705,18705,1593
20220308,1319,18705,18705,18690,18695,20899
20220308,1320,18690,18705,18685,18695,46337
20220308,1321,18695,18695,18680,18680,35258
20220308,1322,18680,18695,18680,18690,8845
20220308,1323,18690,18690,18670,18670,35766
20220308,1324,18670,18675,18660,18665,82566
20220308,1325,18665,18685,18665,18680,30579
20220308,1326,18680,18685,18675,18680,25349
20220308,1327,18675,18690,18675,18685,31378
20220308,1328,18680,18685,18660,18660,32593
20220308,1329,18660,18680,18655,18680,25900
20220308,1330,18680,18685,18670,18680,14911
20220308,1331,18675,18695,18670,18685,28523
20220308,1332,18690,18695,18685,18690,19944
20220308,1333,18685,18700,18685,18700,17407
20220308,1334,18695,18715,18695,18715,77371
20220308,1335,18710,18710,18685,18690,23646
20220308,1336,18690,18700,18690,18695,12269
20220308,1337,18690,18700,18690,18695,10306
20220308,1338,18690,18695,18675,18680,41387
20220308,1339,18680,18690,18675,18685,7388
20220308,1340,18685,18695,18685,18690,19975
20220308,1341,18690,18690,18685,18685,2495
20220308,1342,18685,18695,18680,18680,10761
20220308,1343,18685,18685,18680,18680,1200
20220308,1344,18680,18705,18680,18700,23769
20220308,1345,18705,18705,18690,18695,7896
20220308,1346,18695,18695,18675,18690,38025
20220308,1347,18690,18695,18685,18685,5592
20220308,1348,18690,18690,18680,18680,22231
20220308,1349,18680,18685,18675,18680,6110
20220308,1350,18675,18690,18675,18685,3641
20220308,1351,18685,18690,18675,18685,20282
20220308,1352,18685,18695,18685,18695,6391
20220308,1353,18695,18695,18685,18685,4190
20220308,1354,18690,18695,18690,18695,7964
20220308,1355,18700,18705,18695,18700,12324
20220308,1356,18700,18705,18690,18700,6798
20220308,1357,18705,18705,18690,18690,7866
20220308,1358,18690,18690,18675,18690,23620
20220308,1359,18695,18705,18690,18690,10086
20220308,1400,18690,18690,18680,18685,9243
20220308,1401,18685,18685,18650,18665,122752
20220308,1402,18665,18680,18650,18650,54015
20220308,1403,18655,18675,18650,18670,54442
20220308,1404,18675,18690,18655,18685,78322
20220308,1405,18685,18715,18680,18705,130560
20220308,1406,18705,18765,18695,18765,170930
20220308,1407,18755,18765,18745,18745,80508
20220308,1408,18745,18745,18710,18715,40594
20220308,1409,18715,18715,18700,18705,21403
20220308,1410,18705,18720,18700,18720,11836
20220308,1411,18715,18720,18710,18715,34537
20220308,1412,18710,18715,18695,18710,17795
20220308,1413,18715,18725,18715,18725,11637
20220308,1414,18725,18750,18725,18750,47468
20220308,1415,18750,18750,18730,18750,42369
20220308,1416,18750,18760,18730,18735,28466
20220308,1417,18735,18735,18720,18725,13642
20220308,1418,18725,18740,18725,18730,4732
20220308,1419,18725,18730,18720,18730,11105
20220308,1420,18730,18745,18730,18740,30107
20220308,1421,18740,18740,18715,18720,18449
20220308,1422,18725,18735,18715,18720,35034
20220308,1423,18720,18720,18710,18715,18144
20220308,1424,18715,18730,18715,18725,20216
20220308,1425,18725,18745,18725,18735,69152
20220308,1426,18735,18735,18710,18730,40341
20220308,1427,18725,18735,18720,18720,9867
20220308,1428,18725,18745,18725,18730,35623
20220308,1429,18735,18755,18725,18730,55056
20220308,1430,18725,18725,18680,18685,216278
20220308,1431,18685,18705,18685,18705,53678
20220308,1432,18705,18715,18700,18705,22558
20220308,1433,18705,18720,18700,18720,14976
20220308,1434,18715,18715,18700,18710,8344
20220308,1435,18710,18715,18690,18695,13941
20220308,1436,18695,18710,18690,18710,25289
20220308,1437,18705,18710,18685,18690,230751
20220308,1438,18690,18710,18690,18700,38000
20220308,1439,18695,18695,18680,18680,24584
20220308,1440,18680,18695,18675,18695,17881
20220308,1441,18690,18700,18685,18700,44215
20220308,1442,18695,18700,18690,18700,11121
20220308,1443,18700,18705,18680,18680,30820
20220308,1444,18680,18690,18675,18685,3017
20220308,1445,18685,18690,18675,18680,8167
20220308,1446,18680,18680,18665,18675,33330
20220308,1447,18675,18685,18665,18670,12574
20220308,1448,18670,18685,18665,18665,31023
20220308,1449,18660,18680,18660,18665,80870
20220308,1450,18660,18670,18655,18665,11334
20220308,1451,18665,18665,18650,18650,76052
20220308,1452,18655,18655,18640,18650,89677
20220308,1453,18650,18655,18635,18640,21387
20220308,1454,18635,18665,18635,18660,122166
20220308,1455,18660,18665,18650,18655,22031
20220308,1456,18655,18660,18650,18660,3302
20220308,1457,18655,18665,18645,18665,10400
20220308,1458,18665,18670,18660,18665,31785
20220308,1459,18670,18675,18655,18660,7245
20220308,1500,18660,18665,18645,18650,31776
20220308,1501,18655,18655,18635,18640,49933
20220308,1502,18645,18655,18645,18650,14790
20220308,1503,18650,18665,18645,18665,16634
20220308,1504,18660,18670,18650,18670,11885
20220308,1505,18670,18680,18655,18670,44876
20220308,1506,18665,18680,18665,18670,33077
20220308,1507,18670,18670,18645,18665,37051
20220308,1508,18660,18665,18650,18660,17520
20220308,1509,18655,18660,18645,18660,34399
20220308,1510,18660,18670,18655,18660,20768
20220308,1511,18665,18665,18650,18650,92316
20220308,1512,18655,18655,18630,18630,122097
20220308,1513,18635,18640,18625,18635,43269
20220308,1514,18635,18635,18620,18625,45413
20220308,1515,18625,18625,18610,18615,98158
20220308,1516,18615,18635,18615,18630,40749
20220308,1517,18630,18630,18615,18620,28816
20220308,1518,18620,18620,18610,18610,23661
20220308,1519,18615,18615,18595,18600,177619
20220308,1520,18600,18600,18585,18590,113001
20220308,1530,18525,18525,18525,18525,426669