날짜,시간,시가,고가,저가,종가,거래량
20220302,0901,2520,2535,2515,2535,4087489
20220302,0902,2530,2535,2525,2525,2514298
20220302,0903,2530,2530,2515,2520,3619278
20220302,0904,2520,2525,2515,2520,2695571
20220302,0905,2525,2530,2520,2520,1933867
20220302,0906,2525,2525,2515,2520,2974164
20220302,0907,2520,2520,2510,2520,2855456
20220302,0908,2515,2520,2505,2510,2348010
20220302,0909,2505,2515,2505,2510,1187982
20220302,0910,2510,2520,2510,2515,1499490
20220302,0911,2515,2520,2515,2520,242672
20220302,0912,2520,2530,2515,2525,2630643
20220302,0913,2525,2530,2520,2530,587867
20220302,0914,2530,2535,2525,2535,1635112
20220302,0915,2530,2535,2525,2530,876440
20220302,0916,2530,2535,2525,2535,1175582
20220302,0917,2535,2535,2525,2525,703852
20220302,0918,2530,2530,2525,2525,843944
20220302,0919,2525,2525,2515,2520,1450108
20220302,0920,2520,2520,2515,2520,231716
20220302,0921,2515,2525,2515,2525,168702
20220302,0922,2525,2530,2525,2525,940498
20220302,0923,2525,2530,2525,2530,78200
20220302,0924,2525,2530,2525,2525,765896
20220302,0925,2530,2530,2520,2525,494653
20220302,0926,2525,2525,2520,2525,499501
20220302,0927,2525,2530,2520,2530,333584
20220302,0928,2530,2530,2525,2530,78054
20220302,0929,2530,2530,2525,2525,109542
20220302,0930,2525,2535,2520,2525,1266045
20220302,0931,2530,2535,2525,2535,48750
20220302,0932,2535,2535,2525,2530,1563571
20220302,0933,2530,2530,2520,2525,1125571
20220302,0934,2525,2530,2525,2530,890640
20220302,0935,2535,2535,2530,2530,29456
20220302,0936,2530,2535,2530,2530,68181
20220302,0937,2535,2535,2530,2530,262864
20220302,0938,2525,2535,2525,2530,657007
20220302,0939,2530,2545,2530,2540,2482984
20220302,0940,2540,2540,2535,2535,554820
20220302,0941,2540,2540,2535,2535,1305240
20220302,0942,2530,2540,2530,2540,244778
20220302,0943,2535,2540,2530,2530,164295
20220302,0944,2535,2535,2530,2530,33456
20220302,0945,2535,2535,2530,2530,6079
20220302,0946,2530,2540,2530,2535,638245
20220302,0947,2535,2535,2525,2530,737201
20220302,0948,2530,2535,2525,2530,178819
20220302,0949,2530,2530,2525,2530,159398
20220302,0950,2530,2535,2530,2530,33838
20220302,0951,2530,2535,2530,2535,175078
20220302,0952,2530,2535,2530,2535,172454
20220302,0953,2530,2535,2530,2535,666446
20220302,0954,2535,2535,2530,2530,19962
20220302,0955,2535,2535,2530,2530,40074
20220302,0956,2530,2535,2530,2535,321990
20220302,0957,2535,2540,2530,2535,105590
20220302,0958,2535,2540,2530,2530,357381
20220302,0959,2530,2535,2530,2535,176747
20220302,1000,2540,2540,2535,2535,167481
20220302,1001,2535,2540,2530,2530,168190
20220302,1002,2535,2535,2530,2535,76089
20220302,1003,2535,2535,2525,2530,543599
20220302,1004,2530,2535,2525,2530,694721
20220302,1005,2530,2530,2525,2530,188101
20220302,1006,2530,2535,2525,2530,561327
20220302,1007,2535,2535,2530,2530,144550
20220302,1008,2530,2530,2525,2530,1271408
20220302,1009,2530,2530,2520,2525,501277
20220302,1010,2520,2525,2520,2525,2800091
20220302,1011,2525,2525,2520,2520,73468
20220302,1012,2525,2525,2515,2520,845498
20220302,1013,2520,2520,2515,2520,206762
20220302,1014,2520,2525,2515,2520,52599
20220302,1015,2525,2525,2520,2525,29434
20220302,1016,2520,2525,2520,2525,13935
20220302,1017,2520,2525,2520,2525,574214
20220302,1018,2525,2525,2520,2520,105865
20220302,1019,2520,2525,2520,2525,309452
20220302,1020,2525,2525,2520,2525,15673
20220302,1021,2525,2525,2520,2525,27285
20220302,1022,2525,2525,2520,2520,422108
20220302,1023,2525,2525,2520,2525,157989
20220302,1024,2520,2525,2520,2525,3679
20220302,1025,2520,2530,2520,2530,450794
20220302,1026,2525,2530,2525,2530,54121
20220302,1027,2530,2530,2525,2525,21394
20220302,1028,2530,2530,2525,2525,3194
20220302,1029,2525,2530,2525,2530,18376
20220302,1030,2525,2530,2520,2525,495728
20220302,1031,2525,2530,2520,2525,138620
20220302,1032,2530,2530,2520,2520,62917
20220302,1033,2520,2525,2520,2525,62781
20220302,1034,2520,2520,2515,2520,942852
20220302,1035,2520,2520,2515,2515,1551511
20220302,1036,2515,2515,2510,2515,516543
20220302,1037,2515,2520,2515,2520,133912
20220302,1038,2520,2520,2515,2515,514828
20220302,1039,2515,2520,2510,2515,143051
20220302,1040,2515,2520,2515,2515,26043
20220302,1041,2515,2520,2515,2515,30508
20220302,1042,2520,2525,2515,2520,683498
20220302,1043,2520,2525,2515,2520,221224
20220302,1044,2525,2525,2520,2525,24020
20220302,1045,2525,2530,2520,2530,1051074
20220302,1046,2525,2530,2525,2530,982891
20220302,1047,2530,2530,2525,2530,14635
20220302,1048,2525,2530,2525,2525,58816
20220302,1049,2525,2535,2525,2530,1007684
20220302,1050,2530,2535,2530,2530,335719
20220302,1051,2525,2530,2525,2525,77791
20220302,1052,2530,2530,2525,2530,363373
20220302,1053,2525,2535,2525,2530,474175
20220302,1054,2535,2535,2530,2530,200256
20220302,1055,2530,2530,2530,2530,204078
20220302,1056,2530,2530,2525,2530,49824
20220302,1057,2530,2530,2525,2530,53681
20220302,1058,2530,2535,2530,2535,329203
20220302,1059,2530,2535,2525,2525,29034
20220302,1100,2530,2530,2525,2525,91593
20220302,1101,2525,2530,2525,2530,310034
20220302,1102,2535,2535,2530,2530,7734
20220302,1103,2530,2535,2525,2530,130695
20220302,1104,2530,2535,2525,2530,174763
20220302,1105,2530,2535,2525,2530,19224
20220302,1106,2535,2535,2530,2530,17378
20220302,1107,2535,2535,2530,2530,69287
20220302,1108,2535,2535,2530,2535,10080
20220302,1109,2535,2535,2530,2530,366998
20220302,1110,2530,2535,2530,2535,12352
20220302,1111,2535,2535,2530,2530,23173
20220302,1112,2535,2535,2530,2530,7485
20220302,1113,2535,2535,2530,2530,31548
20220302,1114,2535,2535,2530,2535,1744541
20220302,1115,2535,2540,2530,2535,257248
20220302,1116,2535,2540,2530,2535,699148
20220302,1117,2540,2545,2535,2540,1209033
20220302,1118,2540,2545,2535,2535,46798
20220302,1119,2535,2540,2535,2535,3433
20220302,1120,2540,2540,2530,2535,676326
20220302,1121,2535,2535,2530,2535,178182
20220302,1122,2535,2535,2530,2530,52061
20220302,1123,2530,2535,2530,2535,839593
20220302,1124,2530,2530,2525,2530,225921
20220302,1125,2530,2535,2530,2530,32801
20220302,1126,2530,2535,2530,2535,8195
20220302,1127,2535,2535,2535,2535,6245
20220302,1128,2535,2535,2530,2535,830459
20220302,1129,2530,2535,2530,2530,13417
20220302,1130,2535,2535,2535,2535,8553
20220302,1131,2535,2535,2530,2535,266828
20220302,1132,2535,2535,2535,2535,160774
20220302,1133,2530,2535,2530,2530,28300
20220302,1134,2530,2535,2530,2530,66766
20220302,1135,2530,2535,2530,2535,34619
20220302,1136,2535,2535,2530,2530,227
20220302,1137,2530,2535,2530,2530,55884
20220302,1138,2530,2535,2530,2530,125383
20220302,1139,2530,2535,2530,2535,43521
20220302,1140,2530,2535,2530,2535,605410
20220302,1141,2535,2535,2530,2530,1699
20220302,1142,2530,2540,2530,2535,275013
20220302,1143,2535,2545,2535,2540,783968
20220302,1144,2540,2540,2535,2540,98216
20220302,1145,2540,2540,2535,2540,377181
20220302,1146,2540,2540,2535,2535,285928
20220302,1147,2535,2535,2530,2535,139671
20220302,1148,2535,2535,2530,2535,41557
20220302,1149,2535,2535,2530,2535,13989
20220302,1150,2535,2540,2535,2535,14839
20220302,1151,2535,2535,2530,2530,157515
20220302,1152,2530,2535,2530,2535,1000
20220302,1153,2535,2535,2530,2535,30874
20220302,1154,2535,2535,2530,2535,649
20220302,1155,2530,2535,2530,2530,2900
20220302,1156,2530,2535,2530,2535,10302
20220302,1157,2535,2535,2530,2535,22805
20220302,1158,2535,2535,2530,2535,575012
20220302,1159,2535,2535,2530,2535,5934
20220302,1200,2535,2535,2530,2530,30198
20220302,1201,2530,2530,2525,2530,1132719
20220302,1202,2530,2530,2525,2525,6588
20220302,1203,2530,2530,2525,2525,68702
20220302,1204,2530,2530,2530,2530,10538
20220302,1205,2530,2530,2525,2530,155457
20220302,1206,2530,2535,2525,2530,462027
20220302,1207,2530,2535,2530,2535,89429
20220302,1208,2530,2530,2525,2530,209225
20220302,1209,2530,2530,2525,2525,24245
20220302,1210,2530,2530,2525,2525,5421
20220302,1211,2525,2530,2525,2525,2312
20220302,1212,2530,2530,2525,2525,4202
20220302,1213,2525,2530,2525,2530,4351
20220302,1214,2530,2530,2520,2525,931184
20220302,1215,2525,2525,2520,2525,22405
20220302,1216,2520,2525,2520,2525,562849
20220302,1217,2525,2530,2520,2525,162930
20220302,1218,2525,2530,2525,2525,82292
20220302,1219,2530,2530,2525,2530,2150
20220302,1220,2530,2530,2525,2525,629
20220302,1221,2530,2530,2530,2530,528135
20220302,1222,2525,2530,2525,2525,65081
20220302,1223,2530,2535,2530,2535,159825
20220302,1224,2530,2530,2530,2530,55324
20220302,1225,2530,2530,2525,2525,6602
20220302,1226,2530,2530,2525,2525,6632
20220302,1227,2530,2530,2525,2525,2410
20220302,1228,2525,2530,2525,2530,209439
20220302,1229,2530,2530,2525,2530,114191
20220302,1230,2530,2535,2530,2530,28080
20220302,1231,2530,2530,2530,2530,32540
20220302,1232,2530,2530,2525,2530,6592
20220302,1233,2530,2530,2525,2530,11579
20220302,1234,2530,2535,2525,2530,56271
20220302,1235,2530,2530,2525,2530,58803
20220302,1236,2530,2530,2525,2530,5033
20220302,1237,2530,2530,2525,2530,43152
20220302,1238,2530,2530,2525,2530,150136
20220302,1239,2530,2535,2530,2530,121546
20220302,1240,2530,2530,2530,2530,4565
20220302,1241,2525,2530,2525,2525,10205
20220302,1242,2530,2530,2525,2530,40579
20220302,1243,2530,2530,2525,2530,21419
20220302,1244,2530,2530,2530,2530,231889
20220302,1245,2530,2535,2530,2530,22067
20220302,1246,2530,2535,2525,2530,426841
20220302,1247,2530,2530,2525,2530,4301
20220302,1248,2530,2530,2525,2525,19122
20220302,1249,2530,2530,2525,2525,3830
20220302,1250,2525,2530,2525,2525,5795
20220302,1251,2525,2530,2525,2525,1151
20220302,1252,2530,2530,2525,2530,812
20220302,1253,2530,2530,2525,2525,5603
20220302,1254,2525,2530,2525,2525,29590
20220302,1255,2525,2530,2525,2525,24395
20220302,1256,2530,2530,2525,2525,888639
20220302,1257,2525,2525,2520,2520,82891
20220302,1258,2525,2530,2525,2525,41785
20220302,1259,2525,2525,2525,2525,56122
20220302,1300,2525,2525,2520,2525,148543
20220302,1301,2520,2525,2520,2520,15644
20220302,1302,2520,2525,2520,2525,15245
20220302,1303,2525,2525,2520,2525,117367
20220302,1304,2525,2525,2525,2525,270801
20220302,1305,2525,2525,2520,2525,54591
20220302,1306,2525,2525,2520,2520,19249
20220302,1307,2525,2530,2520,2520,72100
20220302,1308,2525,2525,2520,2525,358467
20220302,1309,2525,2525,2520,2525,118749
20220302,1310,2525,2525,2520,2525,31736
20220302,1311,2525,2525,2520,2520,3794
20220302,1312,2520,2525,2520,2525,8855
20220302,1313,2525,2525,2520,2525,3173
20220302,1314,2525,2525,2520,2525,8159
20220302,1315,2525,2525,2520,2525,199229
20220302,1316,2525,2525,2520,2525,62765
20220302,1317,2525,2525,2520,2525,326755
20220302,1318,2525,2525,2520,2520,5373
20220302,1319,2525,2525,2525,2525,8179
20220302,1320,2525,2525,2525,2525,9220
20220302,1321,2525,2525,2520,2520,1260
20220302,1322,2520,2525,2520,2520,24801
20220302,1323,2525,2525,2520,2520,2252843
20220302,1324,2520,2525,2520,2525,7153
20220302,1325,2525,2525,2520,2525,2720
20220302,1326,2525,2525,2525,2525,5335
20220302,1327,2525,2525,2520,2520,118296
20220302,1328,2520,2525,2520,2525,6374
20220302,1329,2525,2525,2525,2525,36099
20220302,1330,2525,2525,2520,2520,32597
20220302,1331,2520,2520,2515,2520,464718
20220302,1332,2520,2525,2520,2520,110601
20220302,1333,2525,2525,2520,2520,10587
20220302,1334,2520,2525,2520,2520,139635
20220302,1335,2520,2525,2520,2525,5675
20220302,1336,2525,2525,2520,2525,8693
20220302,1337,2520,2525,2520,2520,3785
20220302,1338,2525,2525,2520,2520,86750
20220302,1339,2520,2520,2520,2520,122747
20220302,1340,2520,2520,2520,2520,155393
20220302,1341,2520,2525,2520,2520,101479
20220302,1342,2520,2520,2515,2520,332254
20220302,1343,2520,2520,2515,2515,4998
20220302,1344,2520,2520,2515,2520,8314
20220302,1345,2515,2520,2515,2515,234098
20220302,1346,2515,2520,2515,2515,1622759
20220302,1347,2515,2515,2510,2515,100498
20220302,1348,2515,2515,2510,2515,23902
20220302,1349,2515,2515,2505,2515,1939607
20220302,1350,2515,2515,2505,2505,316434
20220302,1351,2505,2510,2500,2505,3150626
20220302,1352,2505,2510,2500,2505,736676
20220302,1353,2505,2510,2500,2505,421892
20220302,1354,2505,2510,2505,2505,611398
20220302,1355,2505,2510,2500,2505,492209
20220302,1356,2510,2510,2500,2505,360229
20220302,1357,2505,2505,2500,2505,332584
20220302,1358,2500,2505,2500,2500,353994
20220302,1359,2505,2505,2495,2500,3802290
20220302,1400,2500,2505,2495,2505,381495
20220302,1401,2500,2505,2500,2500,374956
20220302,1402,2500,2505,2500,2500,169538
20220302,1403,2505,2505,2500,2505,70302
20220302,1404,2505,2505,2500,2500,65626
20220302,1405,2500,2505,2500,2500,68244
20220302,1406,2505,2505,2500,2505,121495
20220302,1407,2505,2510,2505,2505,920347
20220302,1408,2505,2510,2505,2510,16874
20220302,1409,2510,2510,2505,2505,58237
20220302,1410,2510,2510,2500,2505,562926
20220302,1411,2505,2510,2505,2510,141366
20220302,1412,2510,2510,2500,2510,437926
20220302,1413,2510,2510,2505,2510,120398
20220302,1414,2505,2510,2505,2510,9640
20220302,1415,2510,2510,2505,2510,67799
20220302,1416,2510,2510,2505,2510,16977
20220302,1417,2510,2510,2505,2510,149582
20220302,1418,2510,2510,2505,2505,523916
20220302,1419,2505,2510,2500,2505,1611592
20220302,1420,2505,2510,2500,2505,103157
20220302,1421,2510,2510,2500,2510,212915
20220302,1422,2505,2510,2505,2510,5356
20220302,1423,2505,2510,2505,2510,16074
20220302,1424,2510,2510,2505,2510,2024
20220302,1425,2510,2510,2505,2505,27473
20220302,1426,2510,2510,2505,2510,79714
20220302,1427,2510,2510,2505,2505,50031
20220302,1428,2505,2510,2505,2510,549603
20220302,1429,2505,2505,2500,2505,145548
20220302,1430,2500,2505,2500,2505,224572
20220302,1431,2505,2505,2500,2505,79894
20220302,1432,2500,2505,2500,2500,55825
20220302,1433,2505,2505,2500,2505,9324
20220302,1434,2505,2505,2500,2505,14698
20220302,1435,2505,2505,2500,2505,569461
20220302,1436,2505,2510,2500,2500,67468
20220302,1437,2505,2505,2500,2500,52248
20220302,1438,2505,2505,2500,2505,218230
20220302,1439,2505,2505,2500,2500,16538
20220302,1440,2505,2505,2500,2505,36620
20220302,1441,2500,2505,2500,2505,24406
20220302,1442,2505,2510,2500,2510,245986
20220302,1443,2505,2510,2505,2505,45099
20220302,1444,2510,2510,2505,2505,76252
20220302,1445,2505,2510,2505,2505,3994
20220302,1446,2505,2505,2505,2505,1605
20220302,1447,2510,2510,2505,2505,21316
20220302,1448,2510,2510,2505,2510,9767
20220302,1449,2510,2510,2505,2505,42789
20220302,1450,2505,2510,2505,2510,11541
20220302,1451,2510,2510,2505,2510,29214
20220302,1452,2510,2510,2505,2510,12458
20220302,1453,2510,2510,2505,2505,17314
20220302,1454,2510,2510,2505,2510,1229
20220302,1455,2510,2510,2505,2505,8319
20220302,1456,2505,2510,2505,2510,29272
20220302,1457,2510,2515,2505,2515,1823024
20220302,1458,2515,2515,2510,2510,355485
20220302,1459,2510,2515,2505,2510,233254
20220302,1500,2510,2515,2510,2510,87426
20220302,1501,2510,2515,2510,2515,136787
20220302,1502,2515,2520,2515,2515,1646895
20220302,1503,2515,2520,2510,2515,190378
20220302,1504,2515,2520,2515,2515,60166
20220302,1505,2515,2525,2515,2520,2206158
20220302,1506,2520,2525,2520,2520,365989
20220302,1507,2520,2525,2520,2525,121390
20220302,1508,2525,2525,2520,2520,636392
20220302,1509,2520,2525,2520,2520,594043
20220302,1510,2520,2525,2520,2525,59519
20220302,1511,2520,2530,2520,2530,1856850
20220302,1512,2525,2530,2520,2525,211361
20220302,1513,2525,2525,2520,2525,47476
20220302,1514,2520,2525,2520,2525,22152
20220302,1515,2520,2530,2520,2520,567034
20220302,1516,2525,2530,2525,2525,307038
20220302,1517,2530,2530,2520,2525,326079
20220302,1518,2525,2530,2525,2525,44022
20220302,1519,2525,2530,2525,2525,145749
20220302,1520,2525,2530,2520,2530,1022584
20220302,1530,2530,2530,2530,2530,3623868