날짜,시간,시가,고가,저가,종가,거래량
20220331,0901,2450,2455,2445,2450,5074334
20220331,0902,2445,2450,2440,2450,2600503
20220331,0903,2450,2450,2445,2450,980091
20220331,0904,2450,2455,2445,2445,1279914
20220331,0905,2445,2450,2445,2450,1897967
20220331,0906,2445,2450,2440,2445,913145
20220331,0907,2445,2445,2440,2445,1626540
20220331,0908,2440,2440,2435,2440,446670
20220331,0909,2440,2445,2435,2445,1140781
20220331,0910,2440,2440,2435,2440,178982
20220331,0911,2435,2440,2435,2435,168747
20220331,0912,2435,2440,2435,2435,721721
20220331,0913,2440,2440,2430,2435,4040351
20220331,0914,2430,2435,2425,2430,4268328
20220331,0915,2430,2435,2425,2430,1909676
20220331,0916,2430,2435,2425,2430,1149830
20220331,0917,2430,2435,2425,2430,372020
20220331,0918,2430,2430,2425,2430,160360
20220331,0919,2430,2435,2425,2430,1905653
20220331,0920,2430,2430,2425,2430,682398
20220331,0921,2430,2430,2425,2425,3374790
20220331,0922,2430,2430,2425,2425,1193835
20220331,0923,2425,2430,2420,2430,1327058
20220331,0924,2430,2430,2420,2425,1149685
20220331,0925,2420,2425,2415,2420,5861647
20220331,0926,2420,2425,2420,2420,267408
20220331,0927,2425,2425,2420,2425,17561
20220331,0928,2425,2425,2420,2425,127263
20220331,0929,2425,2425,2420,2425,320540
20220331,0930,2425,2425,2420,2425,74562
20220331,0931,2425,2425,2420,2425,145457
20220331,0932,2420,2425,2415,2420,1540362
20220331,0933,2420,2425,2415,2420,695234
20220331,0934,2420,2425,2415,2420,224479
20220331,0935,2415,2420,2415,2420,208702
20220331,0936,2415,2420,2415,2420,211789
20220331,0937,2420,2420,2415,2420,113204
20220331,0938,2420,2420,2415,2420,165021
20220331,0939,2420,2420,2415,2420,155268
20220331,0940,2415,2420,2415,2420,196688
20220331,0941,2420,2420,2415,2420,100388
20220331,0942,2420,2420,2415,2415,46992
20220331,0943,2415,2420,2415,2420,72335
20220331,0944,2420,2420,2415,2420,1267959
20220331,0945,2420,2420,2415,2420,32245
20220331,0946,2420,2420,2415,2420,85330
20220331,0947,2420,2420,2415,2415,128184
20220331,0948,2420,2420,2415,2420,66727
20220331,0949,2420,2420,2415,2420,108791
20220331,0950,2420,2420,2415,2415,44334
20220331,0951,2420,2420,2410,2415,3189361
20220331,0952,2415,2420,2415,2420,41572
20220331,0953,2420,2420,2415,2415,1114526
20220331,0954,2415,2415,2410,2415,202720
20220331,0955,2415,2415,2410,2415,81706
20220331,0956,2415,2415,2410,2410,261095
20220331,0957,2415,2415,2410,2415,153583
20220331,0958,2415,2415,2410,2415,94906
20220331,0959,2415,2415,2410,2415,203819
20220331,1000,2415,2415,2410,2415,330906
20220331,1001,2415,2420,2410,2420,715903
20220331,1002,2420,2420,2415,2420,82937
20220331,1003,2420,2420,2415,2420,58136
20220331,1004,2420,2420,2415,2420,19214
20220331,1005,2420,2420,2415,2420,157036
20220331,1006,2420,2420,2415,2420,104762
20220331,1007,2420,2420,2420,2420,35583
20220331,1008,2420,2420,2415,2420,29307
20220331,1009,2420,2420,2415,2420,49126
20220331,1010,2420,2420,2420,2420,147591
20220331,1011,2420,2420,2415,2420,263036
20220331,1012,2420,2420,2420,2420,61385
20220331,1013,2420,2420,2415,2420,189667
20220331,1014,2420,2420,2415,2420,26038
20220331,1015,2420,2420,2415,2420,23667
20220331,1016,2420,2420,2415,2420,121754
20220331,1017,2420,2420,2415,2420,67924
20220331,1018,2420,2420,2415,2420,53174
20220331,1019,2420,2425,2420,2425,2273358
20220331,1020,2425,2425,2420,2420,262805
20220331,1021,2420,2425,2420,2425,365074
20220331,1022,2420,2420,2415,2420,392587
20220331,1023,2420,2420,2415,2420,8360
20220331,1024,2420,2420,2415,2420,6979
20220331,1025,2420,2420,2415,2420,9796
20220331,1026,2420,2420,2415,2415,29316
20220331,1027,2415,2420,2410,2415,2215837
20220331,1028,2410,2415,2410,2415,43956
20220331,1029,2415,2415,2410,2415,60833
20220331,1030,2415,2415,2410,2415,26586
20220331,1031,2415,2415,2410,2415,58280
20220331,1032,2415,2415,2410,2410,35093
20220331,1033,2410,2415,2410,2415,68646
20220331,1034,2415,2415,2410,2410,4221862
20220331,1035,2410,2410,2405,2410,129906
20220331,1036,2410,2410,2405,2410,825989
20220331,1037,2410,2415,2405,2415,135592
20220331,1038,2415,2415,2410,2415,27843
20220331,1039,2415,2415,2410,2415,12641
20220331,1040,2415,2415,2410,2415,16468
20220331,1041,2415,2420,2415,2420,819514
20220331,1042,2420,2420,2415,2420,51290
20220331,1043,2420,2425,2415,2420,1386974
20220331,1044,2425,2425,2415,2415,55906
20220331,1045,2420,2425,2415,2425,349345
20220331,1046,2425,2425,2420,2425,24224
20220331,1047,2425,2425,2420,2420,31894
20220331,1048,2420,2425,2420,2420,9870
20220331,1049,2425,2425,2420,2420,664044
20220331,1050,2420,2425,2415,2420,393244
20220331,1051,2420,2420,2420,2420,33562
20220331,1052,2420,2420,2415,2415,5426
20220331,1053,2415,2420,2415,2420,3521
20220331,1054,2420,2420,2415,2420,4080
20220331,1055,2420,2420,2415,2420,215943
20220331,1056,2420,2420,2420,2420,20822
20220331,1057,2420,2425,2415,2420,97423
20220331,1058,2420,2420,2415,2420,12840
20220331,1059,2420,2425,2420,2425,51624
20220331,1100,2420,2420,2415,2420,183536
20220331,1101,2420,2425,2420,2420,75551
20220331,1102,2425,2425,2420,2425,6838
20220331,1103,2425,2425,2420,2425,7131
20220331,1104,2425,2425,2425,2425,4190
20220331,1105,2425,2425,2420,2425,28642
20220331,1106,2425,2425,2420,2425,1747381
20220331,1107,2425,2425,2420,2425,32927
20220331,1108,2425,2425,2420,2425,6525
20220331,1109,2420,2425,2420,2420,62974
20220331,1110,2420,2420,2420,2420,953118
20220331,1111,2420,2420,2420,2420,86597
20220331,1112,2420,2420,2420,2420,2873
20220331,1113,2420,2420,2415,2415,9488
20220331,1114,2420,2420,2415,2420,5622
20220331,1115,2420,2420,2415,2420,29373
20220331,1116,2415,2420,2415,2420,19575
20220331,1117,2420,2420,2415,2415,8451
20220331,1118,2415,2420,2415,2415,2366
20220331,1119,2420,2420,2415,2415,30007
20220331,1120,2415,2420,2410,2415,1651904
20220331,1121,2415,2420,2410,2420,108797
20220331,1122,2420,2420,2415,2420,21395
20220331,1123,2420,2420,2415,2415,20374
20220331,1124,2415,2420,2415,2420,209853
20220331,1125,2420,2420,2420,2420,10282
20220331,1126,2420,2420,2415,2420,12982
20220331,1127,2420,2420,2415,2420,1085
20220331,1128,2415,2420,2415,2420,3656
20220331,1129,2420,2420,2415,2420,36543
20220331,1130,2420,2420,2415,2420,1638
20220331,1131,2420,2420,2415,2420,16158
20220331,1132,2420,2420,2415,2415,37629
20220331,1133,2420,2420,2415,2415,222007
20220331,1134,2415,2415,2410,2415,34509
20220331,1135,2415,2415,2415,2415,97166
20220331,1136,2415,2415,2410,2415,10310
20220331,1137,2410,2415,2410,2415,92007
20220331,1138,2415,2415,2410,2415,41691
20220331,1139,2415,2415,2410,2415,32035
20220331,1140,2415,2415,2410,2410,9619
20220331,1141,2410,2415,2410,2415,12663
20220331,1142,2410,2415,2410,2415,29407
20220331,1143,2415,2420,2415,2415,386451
20220331,1144,2420,2420,2415,2415,368463
20220331,1145,2415,2420,2415,2415,6245
20220331,1146,2415,2420,2415,2420,34572
20220331,1147,2420,2420,2415,2420,16342
20220331,1148,2415,2420,2415,2420,22165
20220331,1149,2420,2420,2415,2420,8313
20220331,1150,2420,2420,2415,2420,6347
20220331,1151,2420,2420,2415,2420,5153
20220331,1152,2420,2420,2415,2420,7623
20220331,1153,2420,2420,2415,2420,59556
20220331,1154,2420,2420,2415,2415,3928
20220331,1155,2420,2420,2415,2420,2827
20220331,1156,2420,2420,2420,2420,15514
20220331,1157,2415,2420,2415,2420,12514
20220331,1158,2420,2420,2415,2420,606
20220331,1159,2420,2420,2415,2420,4830
20220331,1200,2420,2420,2415,2420,20884
20220331,1201,2420,2420,2415,2415,47715
20220331,1202,2420,2420,2415,2420,4395
20220331,1203,2420,2420,2415,2415,14643
20220331,1204,2420,2420,2415,2420,3412
20220331,1205,2415,2420,2415,2420,13921
20220331,1206,2415,2420,2415,2420,6335
20220331,1207,2420,2420,2415,2420,80242
20220331,1208,2420,2420,2415,2420,1554
20220331,1209,2420,2420,2415,2420,10862
20220331,1210,2420,2420,2415,2420,14922
20220331,1211,2420,2420,2415,2420,50398
20220331,1212,2420,2425,2415,2420,1603115
20220331,1213,2420,2420,2415,2420,4126
20220331,1214,2420,2420,2415,2420,161403
20220331,1215,2420,2420,2415,2420,17240
20220331,1216,2420,2420,2420,2420,111209
20220331,1217,2420,2425,2420,2420,110535
20220331,1218,2420,2420,2415,2420,89092
20220331,1219,2420,2420,2420,2420,4319
20220331,1220,2420,2420,2415,2415,8893
20220331,1221,2420,2420,2420,2420,448
20220331,1222,2420,2420,2420,2420,4693
20220331,1223,2420,2420,2415,2420,5424
20220331,1224,2420,2420,2420,2420,16873
20220331,1225,2420,2420,2415,2415,13149
20220331,1226,2420,2420,2415,2415,39415
20220331,1227,2415,2420,2415,2415,18792
20220331,1228,2415,2420,2415,2415,44658
20220331,1229,2415,2420,2415,2415,637891
20220331,1230,2415,2415,2410,2415,1251635
20220331,1231,2410,2420,2410,2420,122520
20220331,1232,2420,2420,2415,2420,1376
20220331,1233,2420,2420,2415,2415,18379
20220331,1234,2415,2420,2415,2420,46
20220331,1235,2420,2420,2420,2420,3680
20220331,1236,2420,2420,2415,2420,24305
20220331,1237,2420,2420,2415,2415,10283
20220331,1238,2420,2420,2415,2415,5735
20220331,1239,2420,2420,2415,2415,34401
20220331,1240,2420,2420,2415,2420,5802
20220331,1241,2420,2420,2415,2420,26038
20220331,1242,2420,2420,2415,2420,19057
20220331,1243,2420,2420,2415,2420,774
20220331,1244,2420,2420,2415,2420,933933
20220331,1245,2420,2420,2415,2420,55292
20220331,1246,2420,2420,2415,2415,6725
20220331,1247,2420,2420,2415,2415,850
20220331,1248,2420,2420,2420,2420,2372
20220331,1249,2420,2420,2415,2415,2210
20220331,1250,2420,2420,2415,2420,18440
20220331,1251,2420,2420,2420,2420,388086
20220331,1252,2425,2425,2420,2420,257365
20220331,1253,2420,2425,2420,2420,203
20220331,1254,2420,2425,2415,2425,39508
20220331,1255,2425,2425,2420,2425,1222
20220331,1256,2425,2425,2420,2420,16771
20220331,1257,2420,2425,2420,2425,2211
20220331,1258,2425,2425,2420,2425,1922
20220331,1259,2425,2425,2420,2420,9340
20220331,1300,2420,2425,2420,2420,3720
20220331,1301,2425,2425,2425,2425,1098
20220331,1302,2420,2420,2415,2420,227921
20220331,1303,2420,2420,2415,2420,42555
20220331,1304,2420,2420,2415,2420,49274
20220331,1305,2420,2420,2415,2420,20367
20220331,1306,2420,2420,2415,2420,11197
20220331,1307,2420,2420,2415,2420,19848
20220331,1308,2420,2420,2415,2420,8919
20220331,1309,2420,2420,2415,2415,23684
20220331,1310,2420,2425,2420,2425,75077
20220331,1311,2420,2425,2420,2425,22618
20220331,1312,2425,2425,2420,2425,4734
20220331,1313,2425,2425,2420,2420,67156
20220331,1314,2425,2425,2420,2425,386
20220331,1315,2420,2425,2420,2425,5275
20220331,1316,2425,2430,2420,2430,1287270
20220331,1317,2430,2430,2420,2425,80063
20220331,1318,2420,2425,2420,2425,22555
20220331,1319,2425,2425,2420,2425,44882
20220331,1320,2425,2425,2420,2425,10393
20220331,1321,2425,2425,2425,2425,9253
20220331,1322,2425,2425,2420,2425,95887
20220331,1323,2425,2425,2420,2425,23420
20220331,1324,2425,2425,2420,2420,74579
20220331,1325,2420,2430,2420,2425,753308
20220331,1326,2425,2430,2425,2430,25871
20220331,1327,2425,2430,2420,2420,182142
20220331,1328,2425,2430,2420,2425,95857
20220331,1329,2425,2425,2420,2425,20431
20220331,1330,2425,2430,2420,2425,86338
20220331,1331,2425,2425,2425,2425,93664
20220331,1332,2425,2425,2420,2420,529
20220331,1333,2420,2425,2420,2425,17412
20220331,1334,2425,2425,2420,2425,8337
20220331,1335,2425,2425,2420,2425,39010
20220331,1336,2425,2425,2425,2425,11176
20220331,1337,2425,2425,2420,2420,7211
20220331,1338,2420,2425,2420,2425,6237
20220331,1339,2425,2425,2425,2425,6472
20220331,1340,2425,2425,2420,2420,71530
20220331,1341,2420,2425,2420,2420,2397
20220331,1342,2425,2425,2420,2420,2550
20220331,1343,2420,2425,2420,2425,19358
20220331,1344,2420,2425,2420,2425,3756
20220331,1345,2425,2425,2425,2425,752333
20220331,1346,2425,2430,2420,2420,74090
20220331,1347,2425,2425,2425,2425,2697
20220331,1348,2420,2425,2420,2425,7287
20220331,1349,2425,2425,2420,2425,2423
20220331,1350,2425,2425,2420,2420,18608
20220331,1351,2420,2425,2420,2420,17719
20220331,1352,2420,2425,2420,2420,62418
20220331,1353,2420,2425,2420,2420,66254
20220331,1354,2420,2425,2420,2420,4650
20220331,1355,2425,2425,2420,2420,5672
20220331,1356,2420,2425,2420,2425,6402
20220331,1357,2425,2425,2420,2420,20810
20220331,1358,2425,2425,2420,2420,2082
20220331,1359,2420,2425,2420,2420,4321
20220331,1400,2420,2425,2420,2425,26093
20220331,1401,2425,2425,2420,2420,12019
20220331,1402,2420,2425,2420,2420,46774
20220331,1403,2425,2425,2420,2420,422980
20220331,1404,2420,2425,2420,2425,510275
20220331,1405,2425,2430,2425,2425,57387
20220331,1406,2425,2425,2420,2425,73547
20220331,1407,2425,2430,2420,2425,224951
20220331,1408,2425,2430,2425,2425,4149
20220331,1409,2425,2430,2425,2430,19491
20220331,1410,2430,2430,2425,2430,2891
20220331,1411,2430,2430,2425,2425,68054
20220331,1412,2430,2430,2425,2425,105199
20220331,1413,2425,2425,2425,2425,173874
20220331,1414,2425,2425,2420,2425,103880
20220331,1415,2425,2425,2420,2425,374004
20220331,1416,2425,2425,2420,2425,2960
20220331,1417,2420,2425,2420,2420,17343
20220331,1418,2425,2425,2420,2425,2360
20220331,1419,2425,2425,2420,2420,1736529
20220331,1420,2420,2425,2420,2425,125768
20220331,1421,2420,2420,2420,2420,225471
20220331,1422,2425,2425,2420,2420,14903
20220331,1423,2420,2420,2415,2420,78605
20220331,1424,2420,2425,2420,2420,4545
20220331,1425,2425,2425,2420,2420,27469
20220331,1426,2420,2425,2420,2425,883872
20220331,1427,2425,2430,2425,2425,39531
20220331,1428,2425,2425,2425,2425,11377
20220331,1429,2430,2430,2425,2425,448265
20220331,1430,2420,2425,2420,2425,128045
20220331,1431,2425,2425,2420,2425,112503
20220331,1432,2425,2430,2420,2425,150999
20220331,1433,2425,2430,2425,2430,39071
20220331,1434,2430,2430,2425,2425,212434
20220331,1435,2430,2430,2425,2425,5541
20220331,1436,2425,2430,2425,2425,42223
20220331,1437,2425,2425,2420,2425,26185
20220331,1438,2425,2430,2425,2430,83484
20220331,1439,2425,2425,2425,2425,6705
20220331,1440,2425,2430,2425,2430,22993
20220331,1441,2430,2430,2425,2430,9231
20220331,1442,2430,2430,2425,2425,17823
20220331,1443,2425,2430,2425,2430,30900
20220331,1444,2425,2430,2425,2430,123464
20220331,1445,2430,2430,2425,2430,14876
20220331,1446,2425,2430,2425,2425,44718
20220331,1447,2425,2430,2425,2430,10782
20220331,1448,2430,2430,2425,2430,9579
20220331,1449,2430,2435,2425,2430,2678277
20220331,1450,2435,2435,2430,2430,48173
20220331,1451,2430,2440,2430,2435,2118853
20220331,1452,2435,2440,2430,2435,354197
20220331,1453,2435,2440,2430,2435,1144875
20220331,1454,2435,2440,2430,2435,267550
20220331,1455,2435,2435,2430,2435,34149
20220331,1456,2435,2435,2430,2435,27583
20220331,1457,2435,2435,2430,2435,65334
20220331,1458,2435,2435,2430,2430,9717
20220331,1459,2430,2435,2430,2435,20822
20220331,1500,2435,2440,2430,2435,542723
20220331,1501,2430,2440,2430,2435,179694
20220331,1502,2435,2435,2430,2435,18321
20220331,1503,2435,2435,2430,2435,27891
20220331,1504,2435,2435,2430,2430,24887
20220331,1505,2430,2435,2430,2435,12923
20220331,1506,2435,2435,2435,2435,34659
20220331,1507,2430,2435,2430,2435,13032
20220331,1508,2435,2435,2430,2430,72301
20220331,1509,2430,2435,2430,2430,8447
20220331,1510,2435,2435,2430,2430,748092
20220331,1511,2430,2430,2425,2430,19650
20220331,1512,2430,2430,2425,2430,817444
20220331,1513,2430,2430,2425,2430,45694
20220331,1514,2430,2430,2425,2430,162283
20220331,1515,2425,2430,2425,2430,52719
20220331,1516,2430,2430,2425,2425,141670
20220331,1517,2430,2430,2425,2430,56747
20220331,1518,2430,2430,2425,2430,67841
20220331,1519,2430,2430,2425,2430,88393
20220331,1520,2425,2430,2425,2430,231966
20220331,1530,2425,2425,2425,2425,2252193