날짜,시간,시가,고가,저가,종가,거래량
20220302,0901,19990,20030,19820,19830,920726
20220302,0902,19825,19880,19815,19865,271055
20220302,0903,19865,19940,19855,19920,163624
20220302,0904,19925,19960,19900,19910,187766
20220302,0905,19905,19915,19875,19910,106090
20220302,0906,19910,19955,19910,19950,117124
20220302,0907,19950,19980,19940,19950,165933
20220302,0908,19955,20020,19955,20005,226470
20220302,0909,20000,20015,19960,20005,105915
20220302,0910,20000,20005,19935,19950,95036
20220302,0911,19955,19960,19925,19940,51417
20220302,0912,19945,19945,19875,19885,89485
20220302,0913,19890,19900,19860,19865,93008
20220302,0914,19870,19885,19825,19830,92502
20220302,0915,19835,19880,19815,19865,76439
20220302,0916,19870,19875,19830,19830,69441
20220302,0917,19835,19870,19815,19860,67861
20220302,0918,19860,19885,19835,19885,54570
20220302,0919,19880,19930,19880,19920,105954
20220302,0920,19920,19945,19900,19930,114987
20220302,0921,19930,19930,19885,19895,43797
20220302,0922,19895,19895,19845,19860,55484
20220302,0923,19860,19865,19845,19850,42554
20220302,0924,19850,19880,19835,19875,61136
20220302,0925,19870,19900,19865,19890,79649
20220302,0926,19895,19925,19890,19910,81598
20220302,0927,19910,19915,19850,19855,30765
20220302,0928,19860,19870,19845,19865,42414
20220302,0929,19865,19875,19845,19870,54142
20220302,0930,19865,19885,19840,19860,34246
20220302,0931,19860,19865,19810,19825,110905
20220302,0932,19825,19860,19825,19855,75283
20220302,0933,19860,19895,19850,19885,79748
20220302,0934,19890,19890,19830,19835,44371
20220302,0935,19835,19835,19810,19820,97344
20220302,0936,19820,19840,19815,19820,41064
20220302,0937,19825,19860,19820,19855,27340
20220302,0938,19850,19855,19820,19820,34521
20220302,0939,19825,19825,19755,19790,266037
20220302,0940,19790,19805,19765,19805,53050
20220302,0941,19800,19820,19770,19810,66994
20220302,0942,19815,19825,19785,19785,59521
20220302,0943,19790,19835,19790,19830,34928
20220302,0944,19835,19840,19820,19825,25206
20220302,0945,19830,19835,19815,19815,11198
20220302,0946,19815,19825,19800,19810,33162
20220302,0947,19815,19870,19815,19850,76617
20220302,0948,19850,19860,19835,19855,22830
20220302,0949,19855,19865,19820,19820,42772
20220302,0950,19830,19840,19810,19820,26634
20220302,0951,19825,19845,19825,19825,9734
20220302,0952,19840,19850,19820,19820,34409
20220302,0953,19820,19825,19805,19810,41110
20220302,0954,19815,19840,19810,19820,29364
20220302,0955,19820,19835,19815,19825,23306
20220302,0956,19825,19840,19805,19815,58312
20220302,0957,19815,19815,19790,19810,36315
20220302,0958,19810,19825,19800,19825,34039
20220302,0959,19820,19835,19795,19805,25321
20220302,1000,19800,19810,19790,19795,31977
20220302,1001,19800,19830,19780,19830,67573
20220302,1002,19835,19845,19820,19835,49549
20220302,1003,19835,19855,19830,19845,44199
20220302,1004,19845,19860,19835,19860,41544
20220302,1005,19860,19870,19845,19850,44083
20220302,1006,19845,19850,19815,19815,48416
20220302,1007,19820,19845,19815,19840,10038
20220302,1008,19845,19890,19845,19860,83454
20220302,1009,19860,19905,19860,19895,138132
20220302,1010,19900,19925,19875,19880,126735
20220302,1011,19880,19915,19880,19905,59331
20220302,1012,19910,19945,19910,19940,104049
20220302,1013,19935,19950,19915,19935,90071
20220302,1014,19935,19935,19895,19905,42585
20220302,1015,19900,19905,19885,19900,32577
20220302,1016,19895,19910,19895,19905,20392
20220302,1017,19910,19920,19900,19900,43959
20220302,1018,19895,19920,19885,19920,23964
20220302,1019,19920,19925,19895,19905,31988
20220302,1020,19900,19900,19885,19885,9996
20220302,1021,19895,19915,19895,19910,26123
20220302,1022,19910,19925,19905,19920,30789
20220302,1023,19920,19925,19885,19890,44584
20220302,1024,19890,19895,19885,19895,13893
20220302,1025,19890,19900,19850,19870,82237
20220302,1026,19870,19885,19865,19875,16095
20220302,1027,19875,19875,19860,19875,23175
20220302,1028,19875,19880,19855,19860,18109
20220302,1029,19870,19885,19865,19880,5818
20220302,1030,19880,19900,19875,19895,28145
20220302,1031,19890,19900,19870,19875,17975
20220302,1032,19880,19920,19860,19910,52593
20220302,1033,19910,19915,19895,19915,13381
20220302,1034,19905,19950,19900,19930,107341
20220302,1035,19930,19965,19920,19960,54531
20220302,1036,19965,19980,19955,19955,65825
20220302,1037,19955,19955,19935,19945,24197
20220302,1038,19945,19965,19945,19960,23260
20220302,1039,19965,19975,19945,19950,18996
20220302,1040,19950,19955,19930,19935,42757
20220302,1041,19935,19945,19930,19935,15243
20220302,1042,19935,19935,19910,19930,21283
20220302,1043,19930,19930,19910,19910,23308
20220302,1044,19910,19910,19880,19890,33079
20220302,1045,19885,19900,19850,19860,40316
20220302,1046,19860,19870,19845,19860,77945
20220302,1047,19860,19870,19855,19870,18473
20220302,1048,19865,19875,19860,19870,39532
20220302,1049,19875,19875,19825,19855,63701
20220302,1050,19860,19860,19835,19860,23653
20220302,1051,19855,19870,19850,19855,15190
20220302,1052,19860,19890,19850,19880,14466
20220302,1053,19875,19880,19835,19840,78965
20220302,1054,19835,19845,19825,19845,49436
20220302,1055,19845,19860,19845,19850,21001
20220302,1056,19850,19860,19850,19855,17880
20220302,1057,19850,19865,19850,19855,18139
20220302,1058,19850,19855,19820,19825,65633
20220302,1059,19830,19865,19830,19865,20322
20220302,1100,19870,19870,19850,19855,6529
20220302,1101,19860,19865,19830,19830,43902
20220302,1102,19830,19845,19815,19835,45694
20220302,1103,19835,19855,19835,19855,22640
20220302,1104,19850,19855,19840,19840,10678
20220302,1105,19845,19845,19825,19835,18969
20220302,1106,19840,19840,19815,19815,38029
20220302,1107,19815,19830,19810,19815,32020
20220302,1108,19825,19845,19815,19845,39036
20220302,1109,19845,19845,19820,19835,7569
20220302,1110,19830,19840,19825,19825,3493
20220302,1111,19825,19840,19825,19830,6305
20220302,1112,19830,19835,19825,19825,2792
20220302,1113,19825,19825,19810,19820,41801
20220302,1114,19815,19815,19805,19815,40868
20220302,1115,19815,19825,19805,19820,17298
20220302,1116,19820,19830,19770,19775,193379
20220302,1117,19775,19785,19760,19775,119176
20220302,1118,19770,19790,19765,19785,12279
20220302,1119,19785,19790,19775,19780,6606
20220302,1120,19780,19815,19780,19810,40357
20220302,1121,19805,19820,19800,19815,41333
20220302,1122,19820,19840,19815,19840,33020
20220302,1123,19835,19855,19835,19835,40889
20220302,1124,19835,19855,19830,19830,29164
20220302,1125,19835,19840,19820,19825,24529
20220302,1126,19825,19835,19820,19820,5873
20220302,1127,19820,19825,19810,19815,33193
20220302,1128,19810,19825,19800,19820,39909
20220302,1129,19825,19840,19825,19830,15136
20220302,1130,19830,19835,19820,19830,13826
20220302,1131,19835,19835,19805,19805,10361
20220302,1132,19815,19825,19805,19825,18008
20220302,1133,19825,19830,19820,19830,16186
20220302,1134,19830,19830,19815,19830,15484
20220302,1135,19830,19840,19825,19825,9224
20220302,1136,19830,19835,19815,19830,20318
20220302,1137,19830,19845,19830,19845,19920
20220302,1138,19845,19850,19830,19830,14722
20220302,1139,19830,19840,19820,19830,8102
20220302,1140,19825,19825,19805,19815,18966
20220302,1141,19815,19830,19810,19825,2661
20220302,1142,19825,19825,19790,19795,48444
20220302,1143,19800,19800,19755,19780,122046
20220302,1144,19780,19795,19775,19785,16785
20220302,1145,19785,19785,19770,19780,27964
20220302,1146,19780,19810,19780,19805,43654
20220302,1147,19800,19820,19800,19810,10466
20220302,1148,19810,19815,19805,19815,4223
20220302,1149,19815,19815,19800,19800,6554
20220302,1150,19795,19805,19790,19800,10253
20220302,1151,19805,19830,19805,19820,28021
20220302,1152,19820,19830,19815,19830,13093
20220302,1153,19825,19825,19815,19815,6346
20220302,1154,19820,19830,19815,19830,17572
20220302,1155,19825,19835,19820,19830,7207
20220302,1156,19835,19835,19815,19815,32130
20220302,1157,19825,19830,19810,19820,6320
20220302,1158,19820,19820,19810,19810,19092
20220302,1159,19810,19830,19805,19825,73688
20220302,1200,19830,19840,19825,19830,33468
20220302,1201,19830,19860,19830,19850,102108
20220302,1202,19855,19875,19850,19860,87704
20220302,1203,19855,19860,19845,19850,25116
20220302,1204,19855,19860,19850,19850,5972
20220302,1205,19850,19850,19845,19845,14047
20220302,1206,19840,19855,19835,19850,13437
20220302,1207,19850,19850,19830,19840,27656
20220302,1208,19840,19860,19840,19845,30292
20220302,1209,19845,19870,19840,19860,32180
20220302,1210,19865,19870,19850,19850,5905
20220302,1211,19850,19870,19845,19865,31811
20220302,1212,19865,19870,19860,19865,17644
20220302,1213,19860,19880,19855,19870,17089
20220302,1214,19875,19915,19875,19910,124737
20220302,1215,19910,19910,19895,19900,31844
20220302,1216,19900,19905,19875,19880,31084
20220302,1217,19880,19895,19870,19885,26206
20220302,1218,19880,19885,19870,19870,10323
20220302,1219,19870,19870,19860,19860,22056
20220302,1220,19860,19870,19855,19860,14099
20220302,1221,19860,19860,19840,19845,18310
20220302,1222,19850,19855,19845,19845,10616
20220302,1223,19850,19850,19835,19835,20496
20220302,1224,19835,19855,19835,19850,6618
20220302,1225,19845,19870,19845,19865,18205
20220302,1226,19865,19870,19860,19865,13561
20220302,1227,19865,19865,19855,19855,17369
20220302,1228,19850,19865,19835,19840,12332
20220302,1229,19845,19850,19840,19845,16787
20220302,1230,19840,19845,19840,19845,5114
20220302,1231,19850,19855,19840,19840,2922
20220302,1232,19845,19850,19845,19850,2903
20220302,1233,19855,19855,19850,19855,6759
20220302,1234,19855,19855,19840,19850,8980
20220302,1235,19855,19865,19850,19850,3174
20220302,1236,19855,19855,19850,19850,3883
20220302,1237,19855,19855,19845,19845,770
20220302,1238,19850,19855,19830,19840,21623
20220302,1239,19840,19860,19830,19855,7039
20220302,1240,19855,19870,19855,19870,21852
20220302,1241,19870,19870,19855,19855,31112
20220302,1242,19860,19860,19845,19855,2293
20220302,1243,19855,19855,19845,19850,1714
20220302,1244,19850,19850,19845,19845,2436
20220302,1245,19845,19845,19835,19840,21699
20220302,1246,19840,19850,19835,19845,5403
20220302,1247,19850,19870,19850,19860,24286
20220302,1248,19860,19880,19855,19870,36251
20220302,1249,19875,19875,19865,19870,13887
20220302,1250,19870,19880,19870,19875,16891
20220302,1251,19870,19870,19860,19870,16212
20220302,1252,19870,19870,19860,19865,31570
20220302,1253,19865,19870,19855,19865,2603
20220302,1254,19870,19875,19860,19870,12305
20220302,1255,19865,19875,19865,19875,2736
20220302,1256,19875,19885,19875,19880,18548
20220302,1257,19880,19895,19880,19885,58135
20220302,1258,19885,19885,19870,19875,16870
20220302,1259,19875,19880,19870,19880,9475
20220302,1300,19875,19885,19875,19885,2142
20220302,1301,19890,19900,19890,19895,7928
20220302,1302,19900,19905,19885,19890,18761
20220302,1303,19890,19890,19880,19890,14027
20220302,1304,19895,19910,19880,19880,83544
20220302,1305,19885,19900,19885,19900,10156
20220302,1306,19905,19905,19890,19890,12529
20220302,1307,19890,19890,19875,19885,37462
20220302,1308,19885,19885,19880,19885,6576
20220302,1309,19885,19885,19880,19880,22964
20220302,1310,19875,19890,19875,19890,8737
20220302,1311,19890,19895,19890,19890,32450
20220302,1312,19890,19895,19885,19890,9804
20220302,1313,19885,19895,19880,19895,4669
20220302,1314,19900,19905,19895,19895,23053
20220302,1315,19895,19895,19885,19890,19467
20220302,1316,19885,19900,19880,19900,19671
20220302,1317,19905,19920,19905,19915,38172
20220302,1318,19915,19920,19905,19915,10247
20220302,1319,19910,19920,19905,19915,17832
20220302,1320,19915,19915,19900,19905,44947
20220302,1321,19915,19920,19910,19915,4345
20220302,1322,19915,19915,19905,19910,10793
20220302,1323,19910,19925,19910,19910,25996
20220302,1324,19910,19915,19900,19910,9458
20220302,1325,19910,19910,19900,19905,30442
20220302,1326,19905,19910,19895,19895,24522
20220302,1327,19895,19900,19890,19895,3514
20220302,1328,19895,19900,19885,19900,35280
20220302,1329,19895,19900,19890,19895,2904
20220302,1330,19895,19910,19895,19905,22150
20220302,1331,19905,19935,19905,19930,75975
20220302,1332,19925,19925,19910,19910,9904
20220302,1333,19905,19910,19900,19905,14789
20220302,1334,19900,19905,19900,19900,13413
20220302,1335,19900,19900,19895,19900,41898
20220302,1336,19900,19905,19885,19900,37609
20220302,1337,19905,19905,19890,19890,22647
20220302,1338,19890,19905,19890,19905,7164
20220302,1339,19900,19915,19900,19910,23019
20220302,1340,19910,19920,19910,19915,39461
20220302,1341,19915,19920,19910,19920,7156
20220302,1342,19920,19940,19920,19930,74794
20220302,1343,19930,19945,19925,19930,21993
20220302,1344,19930,19940,19930,19940,35591
20220302,1345,19940,19955,19935,19940,50478
20220302,1346,19935,19970,19935,19955,61995
20220302,1347,19955,19985,19955,19980,107439
20220302,1348,19980,19995,19970,19990,94000
20220302,1349,19990,20010,19980,19985,93759
20220302,1350,19990,20025,19985,20025,106130
20220302,1351,20025,20055,20020,20035,203673
20220302,1352,20040,20050,20035,20040,37017
20220302,1353,20040,20050,20030,20040,47358
20220302,1354,20040,20045,20025,20040,31175
20220302,1355,20035,20045,20025,20035,30912
20220302,1356,20040,20065,20030,20055,91686
20220302,1357,20060,20080,20055,20075,88649
20220302,1358,20075,20075,20050,20075,39785
20220302,1359,20075,20090,20070,20085,77802
20220302,1400,20085,20090,20065,20075,29595
20220302,1401,20075,20080,20050,20050,47659
20220302,1402,20050,20060,20045,20050,37096
20220302,1403,20050,20070,20050,20055,33300
20220302,1404,20055,20065,20045,20045,14091
20220302,1405,20050,20055,20045,20050,13300
20220302,1406,20050,20055,20035,20040,30433
20220302,1407,20040,20040,20025,20030,32863
20220302,1408,20030,20035,20025,20035,50343
20220302,1409,20040,20040,20015,20035,18226
20220302,1410,20035,20045,20030,20040,21202
20220302,1411,20040,20045,20035,20040,5713
20220302,1412,20035,20050,20025,20030,39016
20220302,1413,20030,20045,20030,20035,12927
20220302,1414,20035,20040,20025,20030,21047
20220302,1415,20030,20030,20010,20020,34154
20220302,1416,20020,20025,20010,20020,33085
20220302,1417,20020,20020,20005,20010,15004
20220302,1418,20010,20040,20005,20035,36151
20220302,1419,20040,20050,20030,20040,40677
20220302,1420,20040,20045,20030,20035,8741
20220302,1421,20030,20040,20025,20030,15201
20220302,1422,20030,20035,20020,20030,12293
20220302,1423,20030,20030,20020,20030,13203
20220302,1424,20030,20035,20020,20025,16276
20220302,1425,20025,20030,20015,20015,20111
20220302,1426,20015,20035,20010,20035,11317
20220302,1427,20030,20040,20025,20025,14817
20220302,1428,20025,20040,20020,20035,19060
20220302,1429,20040,20050,20035,20050,22342
20220302,1430,20045,20050,20035,20040,13147
20220302,1431,20040,20045,20035,20045,11924
20220302,1432,20045,20065,20045,20055,48738
20220302,1433,20055,20055,20035,20040,26249
20220302,1434,20045,20060,20045,20055,16718
20220302,1435,20055,20055,20035,20040,27913
20220302,1436,20040,20050,20035,20045,7537
20220302,1437,20045,20060,20040,20055,30074
20220302,1438,20055,20065,20050,20050,34118
20220302,1439,20050,20060,20045,20060,16906
20220302,1440,20060,20070,20055,20055,31825
20220302,1441,20055,20060,20045,20055,33675
20220302,1442,20060,20060,20030,20035,153707
20220302,1443,20035,20035,20015,20020,155350
20220302,1444,20020,20030,20015,20020,13417
20220302,1445,20025,20025,20010,20015,16654
20220302,1446,20020,20025,20010,20015,39350
20220302,1447,20015,20030,20015,20025,22965
20220302,1448,20025,20030,20020,20020,7878
20220302,1449,20025,20035,20025,20030,9511
20220302,1450,20025,20025,20010,20015,16063
20220302,1451,20020,20030,20020,20025,5526
20220302,1452,20025,20025,20015,20025,3857
20220302,1453,20025,20030,20020,20020,12866
20220302,1454,20020,20030,20015,20025,6633
20220302,1455,20025,20025,20020,20020,8667
20220302,1456,20020,20020,20005,20010,30810
20220302,1457,20010,20010,19980,19985,73845
20220302,1458,19985,20005,19975,20005,43786
20220302,1459,20000,20010,19985,19990,26720
20220302,1500,19985,20000,19985,19995,9728
20220302,1501,19995,20000,19960,19970,112357
20220302,1502,19970,19970,19945,19960,99067
20220302,1503,19960,19975,19955,19955,39154
20220302,1504,19950,19960,19925,19935,94938
20220302,1505,19940,19940,19910,19915,42245
20220302,1506,19915,19930,19910,19915,34183
20220302,1507,19915,19920,19890,19900,45035
20220302,1508,19905,19925,19900,19915,22251
20220302,1509,19915,19930,19915,19925,16416
20220302,1510,19920,19920,19900,19900,16490
20220302,1511,19905,19905,19865,19880,95953
20220302,1512,19880,19900,19875,19895,20011
20220302,1513,19895,19910,19890,19905,22929
20220302,1514,19910,19915,19895,19900,24491
20220302,1515,19895,19900,19875,19885,45926
20220302,1516,19880,19900,19875,19885,16475
20220302,1517,19890,19895,19860,19870,108668
20220302,1518,19865,19885,19860,19875,51694
20220302,1519,19870,19885,19855,19885,36309
20220302,1520,19885,19900,19880,19880,50110
20220302,1530,19830,19830,19830,19830,209182