날짜,시간,시가,고가,저가,종가,거래량
20220310,0901,2560,2570,2560,2565,10569380
20220310,0902,2565,2575,2560,2570,3996705
20220310,0903,2575,2575,2560,2565,2995445
20220310,0904,2565,2570,2560,2570,1185400
20220310,0905,2570,2575,2565,2575,1196072
20220310,0906,2570,2575,2565,2575,1359753
20220310,0907,2575,2580,2570,2575,1243371
20220310,0908,2580,2580,2570,2575,748181
20220310,0909,2575,2575,2570,2575,155302
20220310,0910,2570,2580,2570,2580,1073879
20220310,0911,2575,2580,2570,2580,632331
20220310,0912,2580,2580,2570,2575,378930
20220310,0913,2575,2575,2565,2570,2365493
20220310,0914,2565,2570,2565,2570,813459
20220310,0915,2570,2575,2565,2570,494120
20220310,0916,2570,2575,2565,2575,360655
20220310,0917,2570,2575,2570,2575,224129
20220310,0918,2570,2575,2570,2575,99998
20220310,0919,2575,2575,2565,2570,652264
20220310,0920,2570,2570,2565,2565,101152
20220310,0921,2570,2570,2565,2570,237955
20220310,0922,2570,2575,2565,2570,935503
20220310,0923,2565,2570,2565,2565,98866
20220310,0924,2565,2570,2555,2565,4734320
20220310,0925,2565,2565,2550,2560,1746500
20220310,0926,2555,2565,2555,2560,1318652
20220310,0927,2560,2560,2555,2560,566487
20220310,0928,2560,2560,2555,2560,204507
20220310,0929,2555,2565,2555,2560,996609
20220310,0930,2560,2560,2555,2560,143359
20220310,0931,2560,2560,2555,2560,164056
20220310,0932,2560,2565,2555,2565,404153
20220310,0933,2565,2565,2560,2565,177524
20220310,0934,2565,2565,2560,2560,648337
20220310,0935,2565,2565,2555,2560,386437
20220310,0936,2560,2560,2555,2560,158176
20220310,0937,2560,2560,2555,2555,57915
20220310,0938,2555,2560,2555,2555,50171
20220310,0939,2560,2560,2550,2555,2449437
20220310,0940,2555,2560,2550,2560,822621
20220310,0941,2555,2560,2550,2555,815539
20220310,0942,2555,2560,2555,2560,28977
20220310,0943,2555,2560,2555,2560,70908
20220310,0944,2560,2565,2555,2560,1299416
20220310,0945,2565,2565,2555,2560,299188
20220310,0946,2560,2565,2555,2565,130994
20220310,0947,2560,2565,2560,2565,23801
20220310,0948,2565,2565,2560,2565,463114
20220310,0949,2565,2565,2560,2565,77200
20220310,0950,2560,2565,2560,2560,75114
20220310,0951,2560,2565,2560,2565,72503
20220310,0952,2560,2565,2555,2560,822798
20220310,0953,2560,2565,2555,2565,79031
20220310,0954,2565,2565,2555,2565,210757
20220310,0955,2565,2565,2555,2560,215389
20220310,0956,2560,2565,2555,2560,155624
20220310,0957,2560,2565,2555,2565,129237
20220310,0958,2565,2565,2560,2560,32551
20220310,0959,2560,2565,2560,2565,85612
20220310,1000,2565,2565,2560,2565,321920
20220310,1001,2565,2565,2560,2560,51050
20220310,1002,2560,2565,2560,2560,561619
20220310,1003,2560,2565,2560,2560,47243
20220310,1004,2560,2565,2560,2560,39247
20220310,1005,2565,2565,2560,2560,15923
20220310,1006,2560,2565,2560,2560,361539
20220310,1007,2560,2565,2560,2565,30473
20220310,1008,2565,2565,2560,2565,71692
20220310,1009,2560,2565,2560,2565,51225
20220310,1010,2565,2565,2560,2560,141601
20220310,1011,2565,2565,2560,2565,28526
20220310,1012,2565,2565,2560,2565,31061
20220310,1013,2560,2565,2560,2560,471992
20220310,1014,2560,2560,2555,2560,1494249
20220310,1015,2560,2560,2555,2555,22188
20220310,1016,2560,2560,2555,2560,211320
20220310,1017,2560,2560,2555,2560,15385
20220310,1018,2560,2560,2555,2560,52035
20220310,1019,2560,2560,2555,2555,68911
20220310,1020,2560,2560,2555,2560,36226
20220310,1021,2560,2560,2555,2560,23370
20220310,1022,2560,2565,2555,2560,399579
20220310,1023,2560,2560,2555,2560,18485
20220310,1024,2560,2560,2555,2560,30402
20220310,1025,2560,2560,2555,2560,55811
20220310,1026,2560,2560,2555,2555,118982
20220310,1027,2560,2560,2555,2560,54841
20220310,1028,2555,2560,2555,2560,23784
20220310,1029,2560,2560,2555,2560,4922
20220310,1030,2560,2560,2555,2555,89957
20220310,1031,2560,2560,2555,2560,13828
20220310,1032,2560,2560,2555,2560,38010
20220310,1033,2560,2560,2555,2560,29194
20220310,1034,2560,2560,2555,2560,46037
20220310,1035,2560,2560,2555,2555,6535
20220310,1036,2560,2570,2560,2570,3989109
20220310,1037,2570,2570,2565,2570,129623
20220310,1038,2565,2570,2560,2565,399581
20220310,1039,2565,2570,2560,2570,417547
20220310,1040,2570,2570,2565,2565,37931
20220310,1041,2570,2570,2565,2570,15788
20220310,1042,2570,2570,2570,2570,19055
20220310,1043,2570,2570,2565,2570,96019
20220310,1044,2570,2570,2565,2565,1152466
20220310,1045,2565,2570,2565,2565,319989
20220310,1046,2565,2565,2560,2565,198075
20220310,1047,2565,2570,2565,2565,331614
20220310,1048,2565,2570,2565,2570,19952
20220310,1049,2570,2570,2565,2565,24398
20220310,1050,2565,2570,2565,2565,14125
20220310,1051,2565,2570,2565,2565,80553
20220310,1052,2565,2570,2565,2570,7964
20220310,1053,2570,2570,2565,2570,1330884
20220310,1054,2565,2570,2565,2570,63041
20220310,1055,2570,2570,2565,2565,352705
20220310,1056,2565,2565,2560,2565,218113
20220310,1057,2565,2570,2565,2565,691283
20220310,1058,2565,2570,2565,2570,5718
20220310,1059,2570,2570,2565,2565,166989
20220310,1100,2565,2570,2560,2565,833659
20220310,1101,2565,2570,2560,2565,94014
20220310,1102,2565,2565,2565,2565,64482
20220310,1103,2560,2565,2560,2565,216591
20220310,1104,2565,2565,2555,2560,1283216
20220310,1105,2560,2565,2560,2565,186310
20220310,1106,2565,2565,2555,2560,151786
20220310,1107,2560,2560,2555,2560,62816
20220310,1108,2560,2565,2560,2560,55174
20220310,1109,2560,2565,2560,2565,22627
20220310,1110,2565,2565,2560,2560,23338
20220310,1111,2560,2565,2560,2565,7117
20220310,1112,2565,2565,2560,2560,12777
20220310,1113,2560,2565,2560,2565,4170
20220310,1114,2565,2565,2560,2565,462342
20220310,1115,2565,2565,2555,2560,537277
20220310,1116,2555,2565,2555,2565,90773
20220310,1117,2565,2565,2560,2560,236670
20220310,1118,2565,2565,2560,2565,28548
20220310,1119,2560,2560,2555,2560,174763
20220310,1120,2560,2565,2555,2560,51706
20220310,1121,2555,2560,2555,2560,30868
20220310,1122,2560,2560,2555,2560,5042
20220310,1123,2560,2560,2555,2560,102723
20220310,1124,2560,2560,2555,2560,5552
20220310,1125,2560,2560,2550,2550,3910790
20220310,1126,2555,2555,2550,2555,107823
20220310,1127,2555,2555,2550,2555,189754
20220310,1128,2550,2555,2550,2555,62803
20220310,1129,2555,2555,2550,2555,124263
20220310,1130,2555,2555,2550,2555,36906
20220310,1131,2555,2555,2550,2555,27118
20220310,1132,2555,2555,2550,2555,778730
20220310,1133,2555,2560,2550,2555,397606
20220310,1134,2555,2555,2550,2555,38768
20220310,1135,2555,2560,2555,2555,216097
20220310,1136,2555,2560,2550,2555,307573
20220310,1137,2560,2560,2555,2555,288587
20220310,1138,2555,2560,2555,2555,108011
20220310,1139,2555,2555,2555,2555,43176
20220310,1140,2560,2560,2555,2560,6237
20220310,1141,2560,2560,2555,2560,5847
20220310,1142,2560,2560,2555,2555,510739
20220310,1143,2555,2560,2555,2560,20880
20220310,1144,2560,2560,2555,2555,19476
20220310,1145,2555,2560,2555,2560,655
20220310,1146,2555,2560,2555,2555,28434
20220310,1147,2560,2560,2560,2560,8103
20220310,1148,2560,2560,2555,2555,26369
20220310,1149,2555,2560,2555,2555,9191
20220310,1150,2560,2560,2555,2560,33812
20220310,1151,2560,2560,2555,2560,122987
20220310,1152,2560,2560,2555,2560,176844
20220310,1153,2560,2560,2555,2560,29063
20220310,1154,2560,2560,2555,2560,24767
20220310,1155,2560,2560,2555,2555,18471
20220310,1156,2560,2560,2555,2560,11309
20220310,1157,2560,2560,2555,2555,190005
20220310,1158,2555,2560,2555,2560,48253
20220310,1159,2560,2560,2555,2560,12802
20220310,1200,2560,2560,2555,2560,8051
20220310,1201,2560,2560,2555,2560,81745
20220310,1202,2560,2560,2555,2560,5726
20220310,1203,2560,2560,2555,2560,21363
20220310,1204,2555,2560,2555,2560,36904
20220310,1205,2560,2560,2555,2560,7526
20220310,1206,2560,2560,2555,2560,2983
20220310,1207,2560,2560,2555,2555,53211
20220310,1208,2560,2560,2560,2560,384
20220310,1209,2555,2560,2555,2560,16412
20220310,1210,2560,2560,2560,2560,80830
20220310,1211,2560,2560,2555,2560,1173279
20220310,1212,2560,2560,2555,2560,151303
20220310,1213,2560,2565,2555,2560,359226
20220310,1214,2565,2570,2560,2565,2516119
20220310,1215,2565,2565,2560,2565,81514
20220310,1216,2560,2565,2560,2565,50712
20220310,1217,2565,2565,2560,2565,11525
20220310,1218,2565,2565,2565,2565,12624
20220310,1219,2565,2565,2560,2560,3950
20220310,1220,2565,2565,2560,2560,4420
20220310,1221,2560,2565,2560,2565,120501
20220310,1222,2565,2565,2560,2565,98816
20220310,1223,2560,2565,2560,2565,3645
20220310,1224,2565,2565,2565,2565,17204
20220310,1225,2565,2565,2560,2565,968121
20220310,1226,2560,2565,2560,2565,50354
20220310,1227,2565,2565,2560,2560,47868
20220310,1228,2565,2565,2560,2565,50003
20220310,1229,2565,2565,2560,2560,60265
20220310,1230,2565,2565,2560,2565,921630
20220310,1231,2565,2565,2560,2565,59933
20220310,1232,2565,2565,2560,2565,24247
20220310,1233,2565,2565,2560,2565,11573
20220310,1234,2565,2570,2560,2565,561085
20220310,1235,2570,2570,2560,2565,289777
20220310,1236,2565,2565,2565,2565,72000
20220310,1237,2565,2570,2565,2570,34207
20220310,1238,2570,2570,2565,2570,48155
20220310,1239,2570,2570,2565,2570,22846
20220310,1240,2565,2570,2565,2570,13137
20220310,1241,2570,2570,2565,2570,123257
20220310,1242,2570,2570,2565,2570,3707
20220310,1243,2565,2570,2565,2570,16981
20220310,1244,2570,2570,2565,2570,71195
20220310,1245,2570,2570,2565,2570,10589
20220310,1246,2570,2570,2565,2570,21045
20220310,1247,2570,2570,2565,2570,25257
20220310,1248,2565,2570,2565,2570,149031
20220310,1249,2570,2570,2560,2565,956952
20220310,1250,2570,2570,2565,2570,640294
20220310,1251,2565,2570,2560,2560,49911
20220310,1252,2565,2565,2560,2565,1808
20220310,1253,2565,2565,2560,2565,4516
20220310,1254,2565,2565,2560,2565,62456
20220310,1255,2565,2565,2565,2565,20368
20220310,1256,2565,2565,2560,2565,331725
20220310,1257,2565,2570,2565,2565,180870
20220310,1258,2560,2565,2560,2565,22767
20220310,1259,2565,2570,2565,2565,105233
20220310,1300,2570,2570,2570,2570,48707
20220310,1301,2570,2570,2565,2570,9299
20220310,1302,2565,2570,2565,2570,12513
20220310,1303,2565,2570,2565,2570,2368
20220310,1304,2570,2570,2565,2570,7970
20220310,1305,2570,2570,2565,2570,17596
20220310,1306,2570,2570,2565,2570,63028
20220310,1307,2570,2570,2565,2570,44678
20220310,1308,2565,2575,2565,2575,1737730
20220310,1309,2575,2575,2570,2575,57987
20220310,1310,2575,2575,2570,2575,114563
20220310,1311,2570,2575,2570,2575,32968
20220310,1312,2575,2575,2570,2575,119131
20220310,1313,2575,2575,2570,2575,84982
20220310,1314,2575,2575,2570,2570,56584
20220310,1315,2570,2575,2570,2570,11516
20220310,1316,2570,2575,2570,2575,9837
20220310,1317,2575,2575,2570,2575,107334
20220310,1318,2575,2575,2570,2570,63619
20220310,1319,2575,2575,2570,2570,50231
20220310,1320,2575,2580,2570,2580,1382712
20220310,1321,2575,2580,2575,2580,42376
20220310,1322,2580,2580,2570,2575,615351
20220310,1323,2575,2575,2570,2575,44202
20220310,1324,2570,2580,2570,2575,477420
20220310,1325,2580,2580,2575,2575,287161
20220310,1326,2575,2580,2570,2575,195365
20220310,1327,2575,2580,2575,2575,68321
20220310,1328,2575,2580,2570,2575,159795
20220310,1329,2570,2575,2570,2575,8761
20220310,1330,2570,2575,2570,2570,49524
20220310,1331,2575,2575,2570,2575,15130
20220310,1332,2570,2575,2570,2575,13921
20220310,1333,2575,2575,2570,2575,14788
20220310,1334,2575,2575,2570,2570,24859
20220310,1335,2570,2575,2570,2570,54653
20220310,1336,2575,2580,2570,2580,336569
20220310,1337,2580,2580,2575,2580,17063
20220310,1338,2580,2580,2575,2575,372184
20220310,1339,2575,2580,2575,2575,120472
20220310,1340,2575,2580,2575,2580,9560
20220310,1341,2580,2580,2575,2580,788008
20220310,1342,2580,2580,2575,2580,2466
20220310,1343,2580,2585,2580,2585,1304302
20220310,1344,2585,2585,2580,2585,56379
20220310,1345,2585,2585,2580,2585,15187
20220310,1346,2585,2585,2575,2575,697882
20220310,1347,2580,2585,2580,2585,151377
20220310,1348,2585,2585,2580,2580,427464
20220310,1349,2580,2585,2575,2580,249547
20220310,1350,2585,2585,2580,2585,44279
20220310,1351,2585,2590,2580,2585,1095777
20220310,1352,2585,2585,2580,2580,422347
20220310,1353,2585,2585,2580,2580,99461
20220310,1354,2585,2585,2580,2585,46698
20220310,1355,2585,2585,2580,2585,30319
20220310,1356,2585,2585,2575,2580,891698
20220310,1357,2585,2585,2575,2585,236867
20220310,1358,2585,2585,2580,2580,23656
20220310,1359,2585,2585,2580,2585,16334
20220310,1400,2580,2585,2580,2580,541872
20220310,1401,2580,2585,2575,2580,631867
20220310,1402,2580,2580,2575,2580,187363
20220310,1403,2580,2585,2575,2580,362844
20220310,1404,2580,2580,2580,2580,26611
20220310,1405,2580,2580,2575,2575,6638
20220310,1406,2580,2580,2580,2580,263598
20220310,1407,2585,2585,2580,2585,4299
20220310,1408,2580,2585,2580,2580,7132
20220310,1409,2585,2590,2580,2590,900736
20220310,1410,2590,2590,2585,2585,649781
20220310,1411,2590,2590,2585,2585,315137
20220310,1412,2585,2585,2580,2585,144075
20220310,1413,2580,2585,2580,2585,44625
20220310,1414,2585,2585,2580,2585,2547
20220310,1415,2585,2585,2580,2585,22173
20220310,1416,2585,2590,2580,2590,258712
20220310,1417,2585,2590,2585,2585,17009
20220310,1418,2590,2590,2585,2590,19628
20220310,1419,2590,2590,2585,2585,430691
20220310,1420,2585,2585,2580,2580,27092
20220310,1421,2585,2585,2580,2585,24397
20220310,1422,2580,2585,2580,2585,60641
20220310,1423,2580,2585,2580,2585,337857
20220310,1424,2580,2585,2580,2580,12798
20220310,1425,2585,2585,2580,2580,26049
20220310,1426,2585,2585,2580,2580,52454
20220310,1427,2580,2585,2580,2580,8577
20220310,1428,2585,2585,2580,2580,63676
20220310,1429,2580,2585,2580,2580,47202
20220310,1430,2580,2580,2580,2580,44384
20220310,1431,2580,2580,2575,2580,1506288
20220310,1432,2580,2585,2575,2585,178352
20220310,1433,2580,2585,2575,2580,80059
20220310,1434,2580,2580,2575,2575,41600
20220310,1435,2575,2580,2575,2580,55914
20220310,1436,2580,2580,2575,2580,59652
20220310,1437,2580,2580,2575,2575,26972
20220310,1438,2575,2580,2575,2580,20227
20220310,1439,2580,2580,2575,2580,17428
20220310,1440,2580,2580,2575,2580,20530
20220310,1441,2580,2580,2575,2575,15368
20220310,1442,2580,2585,2575,2585,1659392
20220310,1443,2580,2585,2580,2580,21967
20220310,1444,2585,2585,2580,2585,970730
20220310,1445,2585,2585,2580,2580,24937
20220310,1446,2585,2585,2580,2585,19915
20220310,1447,2585,2585,2580,2585,111565
20220310,1448,2585,2585,2580,2585,109151
20220310,1449,2585,2585,2580,2585,44114
20220310,1450,2585,2585,2580,2585,12463
20220310,1451,2580,2585,2580,2580,9008
20220310,1452,2580,2585,2580,2580,19356
20220310,1453,2580,2585,2580,2580,891864
20220310,1454,2580,2585,2575,2580,225966
20220310,1455,2580,2585,2580,2585,40553
20220310,1456,2585,2585,2580,2580,213723
20220310,1457,2580,2585,2575,2580,350909
20220310,1458,2585,2585,2580,2580,20699
20220310,1459,2580,2585,2580,2585,137622
20220310,1500,2585,2585,2580,2585,65067
20220310,1501,2580,2585,2580,2580,195021
20220310,1502,2585,2590,2580,2590,1608217
20220310,1503,2585,2590,2585,2590,48765
20220310,1504,2590,2590,2585,2585,334131
20220310,1505,2585,2590,2585,2590,277402
20220310,1506,2590,2590,2585,2590,148743
20220310,1507,2590,2590,2585,2590,12384
20220310,1508,2590,2590,2585,2590,131981
20220310,1509,2590,2595,2585,2590,1420022
20220310,1510,2595,2595,2590,2590,279540
20220310,1511,2590,2595,2585,2590,230364
20220310,1512,2590,2590,2585,2585,33987
20220310,1513,2585,2590,2585,2585,787528
20220310,1514,2585,2590,2585,2590,286432
20220310,1515,2590,2590,2580,2585,281919
20220310,1516,2580,2590,2580,2585,917894
20220310,1517,2585,2590,2585,2585,424265
20220310,1518,2585,2590,2585,2590,273179
20220310,1519,2585,2590,2585,2590,231864
20220310,1520,2590,2590,2585,2590,293263
20220310,1530,2580,2580,2580,2580,3144158