날짜,시간,시가,고가,저가,종가,거래량
20220315,0901,2640,2645,2635,2645,4672329
20220315,0902,2645,2645,2635,2635,1311372
20220315,0903,2640,2645,2630,2640,1719366
20220315,0904,2635,2640,2635,2635,687951
20220315,0905,2635,2640,2630,2635,827605
20220315,0906,2635,2635,2620,2625,2201353
20220315,0907,2625,2630,2620,2625,951238
20220315,0908,2625,2625,2620,2625,136834
20220315,0909,2625,2625,2620,2625,314428
20220315,0910,2625,2625,2620,2625,198342
20220315,0911,2620,2630,2620,2630,1828465
20220315,0912,2625,2630,2625,2630,131127
20220315,0913,2630,2630,2625,2630,230691
20220315,0914,2630,2635,2625,2635,1036541
20220315,0915,2635,2635,2630,2635,199529
20220315,0916,2635,2635,2630,2635,1317207
20220315,0917,2635,2640,2635,2635,935033
20220315,0918,2640,2640,2635,2635,612035
20220315,0919,2640,2640,2635,2640,987522
20220315,0920,2640,2640,2630,2635,997375
20220315,0921,2635,2635,2630,2635,736230
20220315,0922,2630,2635,2630,2630,161903
20220315,0923,2630,2635,2625,2630,947273
20220315,0924,2630,2635,2630,2630,148294
20220315,0925,2630,2640,2630,2635,980430
20220315,0926,2635,2635,2625,2630,586952
20220315,0927,2625,2630,2625,2625,90752
20220315,0928,2630,2630,2625,2625,118650
20220315,0929,2625,2630,2625,2630,91195
20220315,0930,2625,2630,2625,2625,118959
20220315,0931,2625,2630,2620,2625,2025065
20220315,0932,2625,2630,2620,2625,383612
20220315,0933,2625,2630,2625,2625,827987
20220315,0934,2625,2630,2620,2625,313519
20220315,0935,2630,2630,2625,2630,20623
20220315,0936,2625,2630,2625,2630,50525
20220315,0937,2630,2630,2625,2625,535648
20220315,0938,2625,2625,2620,2625,49549
20220315,0939,2625,2630,2620,2620,438013
20220315,0940,2625,2630,2620,2630,123831
20220315,0941,2630,2630,2625,2630,227514
20220315,0942,2630,2630,2625,2625,56723
20220315,0943,2630,2630,2625,2630,33607
20220315,0944,2630,2630,2625,2630,8596
20220315,0945,2630,2630,2625,2630,11823
20220315,0946,2630,2630,2625,2630,452558
20220315,0947,2630,2630,2620,2620,69670
20220315,0948,2625,2625,2620,2620,43609
20220315,0949,2625,2625,2620,2625,33466
20220315,0950,2625,2625,2620,2620,372033
20220315,0951,2625,2625,2620,2625,349746
20220315,0952,2620,2625,2620,2620,144139
20220315,0953,2620,2630,2620,2625,682647
20220315,0954,2625,2630,2625,2630,13240
20220315,0955,2625,2630,2620,2625,399756
20220315,0956,2625,2625,2620,2625,75847
20220315,0957,2625,2630,2625,2630,23136
20220315,0958,2630,2635,2630,2635,1479641
20220315,0959,2635,2635,2630,2630,238177
20220315,1000,2630,2635,2625,2625,271015
20220315,1001,2625,2635,2625,2630,378111
20220315,1002,2630,2630,2625,2630,134790
20220315,1003,2630,2630,2625,2630,32080
20220315,1004,2630,2630,2625,2625,545322
20220315,1005,2625,2630,2620,2625,1218557
20220315,1006,2620,2630,2620,2625,115233
20220315,1007,2625,2630,2625,2630,9727
20220315,1008,2625,2630,2625,2625,401814
20220315,1009,2625,2630,2625,2625,120952
20220315,1010,2625,2630,2625,2625,758
20220315,1011,2630,2630,2625,2630,3326
20220315,1012,2630,2630,2625,2630,9875
20220315,1013,2625,2630,2625,2630,38387
20220315,1014,2630,2630,2625,2630,120284
20220315,1015,2630,2630,2630,2630,13417
20220315,1016,2630,2630,2625,2630,1422076
20220315,1017,2635,2635,2630,2630,5493
20220315,1018,2635,2640,2630,2635,2479035
20220315,1019,2635,2640,2635,2640,378170
20220315,1020,2640,2640,2635,2640,1007560
20220315,1021,2640,2640,2635,2640,50554
20220315,1022,2635,2640,2635,2635,58917
20220315,1023,2635,2640,2635,2635,61179
20220315,1024,2635,2640,2630,2630,411789
20220315,1025,2635,2635,2630,2630,137561
20220315,1026,2630,2635,2625,2630,492998
20220315,1027,2630,2635,2630,2630,2338
20220315,1028,2630,2635,2630,2630,102162
20220315,1029,2630,2635,2630,2635,1044667
20220315,1030,2635,2640,2635,2640,579383
20220315,1031,2635,2640,2635,2635,45477
20220315,1032,2635,2645,2635,2640,2664416
20220315,1033,2640,2645,2640,2640,173134
20220315,1034,2640,2645,2640,2640,57767
20220315,1035,2640,2650,2640,2650,2926087
20220315,1036,2650,2660,2645,2655,3585929
20220315,1037,2655,2660,2650,2650,1582715
20220315,1038,2650,2655,2645,2645,959889
20220315,1039,2650,2655,2645,2655,614522
20220315,1040,2655,2655,2650,2655,273041
20220315,1041,2650,2655,2645,2650,808422
20220315,1042,2650,2650,2645,2650,334105
20220315,1043,2650,2655,2650,2650,96714
20220315,1044,2655,2655,2650,2650,23060
20220315,1045,2650,2655,2645,2650,379595
20220315,1046,2650,2660,2650,2655,1531158
20220315,1047,2655,2660,2650,2655,539105
20220315,1048,2660,2660,2650,2660,318567
20220315,1049,2660,2660,2655,2660,118446
20220315,1050,2660,2660,2655,2655,1497791
20220315,1051,2660,2660,2655,2660,59990
20220315,1052,2655,2660,2650,2655,759538
20220315,1053,2655,2660,2655,2655,19005
20220315,1054,2660,2665,2655,2660,1030179
20220315,1055,2660,2670,2660,2665,2314580
20220315,1056,2665,2670,2660,2670,2374319
20220315,1057,2670,2675,2665,2665,1689188
20220315,1058,2670,2675,2665,2670,1118661
20220315,1059,2670,2670,2665,2665,182982
20220315,1100,2670,2670,2665,2665,169651
20220315,1101,2665,2670,2660,2660,498419
20220315,1102,2660,2665,2660,2660,232715
20220315,1103,2665,2665,2660,2660,259905
20220315,1104,2660,2665,2660,2665,40096
20220315,1105,2660,2665,2655,2660,941538
20220315,1106,2660,2660,2655,2660,165255
20220315,1107,2655,2660,2655,2655,190614
20220315,1108,2655,2660,2655,2655,770671
20220315,1109,2655,2655,2650,2655,119263
20220315,1110,2655,2655,2650,2655,80194
20220315,1111,2650,2655,2645,2650,2822902
20220315,1112,2645,2655,2645,2650,348535
20220315,1113,2650,2655,2645,2650,556039
20220315,1114,2650,2650,2640,2645,878664
20220315,1115,2645,2645,2640,2640,1329733
20220315,1116,2640,2650,2640,2645,919998
20220315,1117,2645,2645,2640,2645,1393919
20220315,1118,2645,2645,2640,2645,36807
20220315,1119,2645,2650,2645,2645,497174
20220315,1120,2645,2650,2645,2645,84563
20220315,1121,2645,2650,2645,2650,194917
20220315,1122,2650,2650,2645,2645,940232
20220315,1123,2650,2655,2645,2655,98193
20220315,1124,2650,2655,2650,2650,326295
20220315,1125,2650,2650,2645,2645,95042
20220315,1126,2645,2650,2645,2650,87799
20220315,1127,2650,2650,2640,2645,1191496
20220315,1128,2645,2650,2645,2645,246785
20220315,1129,2645,2645,2640,2645,98764
20220315,1130,2645,2645,2635,2640,793285
20220315,1131,2640,2645,2635,2640,1377567
20220315,1132,2640,2645,2635,2640,164283
20220315,1133,2640,2640,2635,2640,293622
20220315,1134,2640,2645,2635,2640,762152
20220315,1135,2635,2640,2635,2640,41128
20220315,1136,2640,2640,2630,2635,2571391
20220315,1137,2635,2640,2630,2635,381968
20220315,1138,2630,2635,2630,2630,55146
20220315,1139,2635,2635,2630,2635,507884
20220315,1140,2635,2635,2630,2635,322652
20220315,1141,2635,2640,2630,2640,784723
20220315,1142,2640,2640,2630,2630,196728
20220315,1143,2635,2635,2630,2635,30903
20220315,1144,2635,2640,2630,2635,145881
20220315,1145,2640,2640,2635,2640,39890
20220315,1146,2640,2640,2635,2640,138194
20220315,1147,2640,2640,2635,2640,145013
20220315,1148,2640,2640,2635,2640,35531
20220315,1149,2640,2640,2635,2635,198473
20220315,1150,2635,2640,2635,2635,86152
20220315,1151,2635,2640,2635,2635,251498
20220315,1152,2635,2640,2635,2635,732413
20220315,1153,2640,2640,2635,2640,526
20220315,1154,2640,2640,2635,2640,42315
20220315,1155,2640,2640,2635,2640,25315
20220315,1156,2635,2640,2635,2635,25615
20220315,1157,2635,2640,2635,2640,34842
20220315,1158,2640,2645,2635,2640,2149092
20220315,1159,2640,2645,2635,2640,88482
20220315,1200,2640,2645,2635,2640,79068
20220315,1201,2640,2640,2635,2635,15946
20220315,1202,2635,2640,2635,2640,1236951
20220315,1203,2635,2640,2635,2635,3823
20220315,1204,2640,2640,2635,2635,13003
20220315,1205,2635,2640,2635,2640,67613
20220315,1206,2640,2640,2635,2635,249360
20220315,1207,2635,2640,2635,2635,55275
20220315,1208,2635,2640,2635,2635,10962
20220315,1209,2640,2640,2635,2640,4061
20220315,1210,2640,2640,2635,2640,16272
20220315,1211,2635,2640,2635,2635,6954
20220315,1212,2640,2640,2635,2635,25478
20220315,1213,2635,2640,2635,2640,85920
20220315,1214,2640,2640,2640,2640,612
20220315,1215,2635,2640,2635,2640,3203
20220315,1216,2640,2645,2640,2640,1198937
20220315,1217,2640,2645,2635,2640,103616
20220315,1218,2640,2645,2640,2640,146678
20220315,1219,2640,2645,2640,2645,359564
20220315,1220,2640,2645,2640,2645,21291
20220315,1221,2645,2645,2640,2645,11506
20220315,1222,2645,2645,2640,2640,264891
20220315,1223,2640,2645,2635,2635,59804
20220315,1224,2640,2640,2640,2640,7688
20220315,1225,2640,2640,2635,2635,42714
20220315,1226,2640,2645,2635,2645,53922
20220315,1227,2645,2645,2635,2640,137413
20220315,1228,2635,2640,2635,2640,27094
20220315,1229,2635,2640,2635,2635,38614
20220315,1230,2640,2640,2635,2640,95247
20220315,1231,2635,2640,2635,2635,4595
20220315,1232,2635,2640,2635,2640,92720
20220315,1233,2640,2640,2640,2640,9387
20220315,1234,2640,2645,2635,2645,220885
20220315,1235,2640,2640,2640,2640,48456
20220315,1236,2640,2640,2635,2635,1621908
20220315,1237,2635,2640,2635,2635,164218
20220315,1238,2640,2640,2635,2640,9523
20220315,1239,2640,2640,2635,2635,3752
20220315,1240,2635,2640,2635,2640,90
20220315,1241,2640,2640,2635,2635,5084
20220315,1242,2635,2640,2635,2640,1348561
20220315,1243,2640,2645,2635,2640,73563
20220315,1244,2640,2645,2635,2645,451481
20220315,1245,2640,2645,2640,2640,175956
20220315,1246,2645,2645,2635,2640,64958
20220315,1247,2640,2645,2635,2645,429371
20220315,1248,2645,2645,2640,2645,17172
20220315,1249,2640,2645,2640,2645,54278
20220315,1250,2645,2645,2640,2645,12578
20220315,1251,2645,2645,2640,2645,752769
20220315,1252,2645,2645,2640,2645,2819
20220315,1253,2645,2645,2640,2645,51225
20220315,1254,2645,2645,2640,2645,126487
20220315,1255,2645,2645,2640,2645,39448
20220315,1256,2645,2645,2640,2645,5273
20220315,1257,2645,2650,2645,2650,960620
20220315,1258,2645,2650,2645,2645,184469
20220315,1259,2645,2650,2645,2650,105371
20220315,1300,2645,2650,2640,2645,152070
20220315,1301,2645,2650,2645,2645,210905
20220315,1302,2645,2645,2640,2645,49262
20220315,1303,2640,2645,2640,2640,20094
20220315,1304,2640,2645,2640,2640,17485
20220315,1305,2640,2645,2640,2640,2503
20220315,1306,2640,2650,2640,2650,207505
20220315,1307,2645,2650,2645,2645,25001
20220315,1308,2645,2650,2645,2650,39200
20220315,1309,2645,2650,2645,2645,16686
20220315,1310,2650,2650,2645,2645,6305
20220315,1311,2645,2650,2645,2645,826455
20220315,1312,2645,2650,2645,2645,450207
20220315,1313,2645,2645,2640,2640,39123
20220315,1314,2640,2645,2640,2640,3831
20220315,1315,2640,2645,2640,2640,2153
20220315,1316,2645,2645,2640,2640,4109
20220315,1317,2640,2645,2640,2640,587893
20220315,1318,2640,2645,2640,2640,166531
20220315,1319,2640,2645,2635,2640,1253915
20220315,1320,2640,2640,2635,2640,102754
20220315,1321,2640,2640,2635,2640,4117
20220315,1322,2635,2640,2635,2640,46582
20220315,1323,2640,2640,2635,2640,15439
20220315,1324,2640,2640,2635,2640,32321
20220315,1325,2640,2640,2635,2640,317212
20220315,1326,2640,2640,2640,2640,28818
20220315,1327,2640,2640,2635,2640,6742
20220315,1328,2640,2645,2635,2645,201047
20220315,1329,2640,2645,2640,2640,233438
20220315,1330,2640,2645,2640,2645,109095
20220315,1331,2640,2645,2635,2640,115364
20220315,1332,2640,2640,2635,2635,7315
20220315,1333,2640,2640,2635,2640,2724
20220315,1334,2635,2640,2635,2635,382
20220315,1335,2635,2635,2635,2635,7511
20220315,1336,2635,2640,2635,2640,21068
20220315,1337,2640,2640,2635,2635,12195
20220315,1338,2640,2640,2635,2635,10424
20220315,1339,2635,2640,2635,2640,28198
20220315,1340,2635,2640,2635,2640,5532
20220315,1341,2635,2640,2635,2635,925063
20220315,1342,2640,2640,2635,2635,34076
20220315,1343,2635,2640,2635,2635,17543
20220315,1344,2640,2640,2635,2635,7148
20220315,1345,2635,2640,2635,2640,15811
20220315,1346,2640,2640,2630,2640,1731138
20220315,1347,2635,2640,2635,2635,380
20220315,1348,2640,2640,2635,2640,32624
20220315,1349,2640,2640,2635,2635,40028
20220315,1350,2635,2640,2635,2640,157100
20220315,1351,2635,2640,2635,2635,57197
20220315,1352,2635,2640,2635,2640,769517
20220315,1353,2635,2640,2635,2635,264496
20220315,1354,2635,2640,2635,2635,8222
20220315,1355,2635,2635,2635,2635,29704
20220315,1356,2635,2640,2635,2635,35039
20220315,1357,2635,2640,2635,2640,20135
20220315,1358,2640,2640,2635,2635,2177
20220315,1359,2640,2640,2635,2640,9267
20220315,1400,2635,2640,2635,2635,151397
20220315,1401,2640,2645,2635,2640,1989278
20220315,1402,2640,2645,2640,2640,452280
20220315,1403,2640,2645,2640,2640,142888
20220315,1404,2640,2645,2635,2645,149850
20220315,1405,2640,2645,2640,2645,100653
20220315,1406,2645,2645,2635,2640,165235
20220315,1407,2640,2645,2640,2645,69380
20220315,1408,2645,2645,2640,2645,102044
20220315,1409,2645,2645,2640,2640,68578
20220315,1410,2640,2645,2640,2640,110831
20220315,1411,2645,2645,2640,2640,95187
20220315,1412,2640,2645,2640,2645,22211
20220315,1413,2645,2645,2640,2645,40476
20220315,1414,2645,2645,2640,2645,33907
20220315,1415,2640,2645,2640,2645,6663
20220315,1416,2645,2645,2640,2645,26511
20220315,1417,2640,2645,2640,2640,475221
20220315,1418,2640,2640,2635,2640,39147
20220315,1419,2640,2640,2640,2640,131978
20220315,1420,2640,2645,2635,2640,240013
20220315,1421,2645,2645,2640,2645,22190
20220315,1422,2645,2645,2640,2640,231100
20220315,1423,2640,2645,2640,2645,125619
20220315,1424,2645,2645,2635,2640,147578
20220315,1425,2635,2640,2635,2635,26830
20220315,1426,2635,2640,2635,2640,9668
20220315,1427,2635,2640,2635,2635,18033
20220315,1428,2635,2640,2635,2640,32692
20220315,1429,2640,2640,2635,2640,246856
20220315,1430,2640,2640,2635,2640,3313
20220315,1431,2640,2645,2640,2640,389576
20220315,1432,2640,2645,2635,2645,110441
20220315,1433,2640,2645,2640,2645,76420
20220315,1434,2645,2645,2640,2645,186300
20220315,1435,2645,2645,2640,2640,132615
20220315,1436,2640,2640,2635,2640,123007
20220315,1437,2640,2640,2640,2640,125638
20220315,1438,2640,2645,2640,2640,65260
20220315,1439,2640,2640,2640,2640,10952
20220315,1440,2645,2645,2640,2640,6873
20220315,1441,2640,2645,2640,2640,15002
20220315,1442,2640,2645,2640,2640,30296
20220315,1443,2645,2645,2640,2640,21590
20220315,1444,2640,2645,2640,2645,18797
20220315,1445,2645,2645,2640,2640,1707
20220315,1446,2645,2650,2645,2645,2175179
20220315,1447,2645,2650,2640,2650,910724
20220315,1448,2650,2650,2645,2645,3305
20220315,1449,2650,2650,2645,2645,300223
20220315,1450,2645,2645,2640,2645,63924
20220315,1451,2645,2645,2640,2640,41586
20220315,1452,2645,2650,2645,2645,461712
20220315,1453,2645,2650,2645,2650,16721
20220315,1454,2645,2650,2645,2650,81273
20220315,1455,2650,2655,2645,2650,1606338
20220315,1456,2650,2655,2645,2650,718154
20220315,1457,2650,2650,2645,2650,18708
20220315,1458,2650,2655,2645,2650,1450292
20220315,1459,2650,2650,2645,2650,65564
20220315,1500,2650,2650,2645,2645,62892
20220315,1501,2650,2650,2645,2650,39641
20220315,1502,2650,2655,2645,2655,2008828
20220315,1503,2655,2655,2650,2655,9139
20220315,1504,2655,2655,2650,2650,184230
20220315,1505,2655,2660,2650,2655,1392445
20220315,1506,2655,2665,2655,2660,2247306
20220315,1507,2660,2660,2655,2655,493457
20220315,1508,2655,2660,2655,2660,118945
20220315,1509,2655,2660,2655,2660,69204
20220315,1510,2655,2660,2655,2655,40374
20220315,1511,2660,2660,2650,2650,1351559
20220315,1512,2655,2655,2650,2655,53657
20220315,1513,2650,2655,2650,2655,268403
20220315,1514,2655,2660,2650,2655,914078
20220315,1515,2655,2660,2655,2655,40056
20220315,1516,2660,2660,2650,2655,1018682
20220315,1517,2655,2660,2650,2655,256754
20220315,1518,2655,2660,2655,2660,336817
20220315,1519,2655,2660,2655,2660,354731
20220315,1520,2660,2660,2655,2660,469327
20220315,1530,2660,2660,2660,2660,2590617