날짜,시간,시가,고가,저가,종가,거래량
20220303,0901,2490,2495,2485,2490,5944867
20220303,0902,2490,2495,2480,2490,3024561
20220303,0903,2490,2490,2475,2480,3716041
20220303,0904,2485,2485,2475,2480,3600188
20220303,0905,2480,2480,2475,2480,569696
20220303,0906,2480,2480,2470,2475,4602491
20220303,0907,2475,2480,2470,2480,1129110
20220303,0908,2480,2485,2475,2485,1489897
20220303,0909,2485,2485,2470,2475,2645304
20220303,0910,2475,2480,2470,2475,1231554
20220303,0911,2475,2480,2470,2475,438587
20220303,0912,2475,2480,2470,2475,623038
20220303,0913,2480,2480,2475,2480,666007
20220303,0914,2480,2480,2470,2475,590693
20220303,0915,2475,2480,2470,2480,554137
20220303,0916,2480,2480,2475,2480,37197
20220303,0917,2480,2480,2475,2480,98816
20220303,0918,2480,2480,2475,2480,119073
20220303,0919,2475,2480,2470,2475,3154134
20220303,0920,2480,2480,2465,2470,5471283
20220303,0921,2470,2475,2465,2470,542170
20220303,0922,2470,2470,2465,2470,113780
20220303,0923,2470,2470,2460,2465,3408873
20220303,0924,2465,2470,2460,2470,915543
20220303,0925,2470,2470,2460,2465,623290
20220303,0926,2460,2470,2460,2465,532283
20220303,0927,2465,2470,2465,2470,21850
20220303,0928,2470,2470,2465,2470,216552
20220303,0929,2470,2470,2465,2470,66781
20220303,0930,2465,2470,2465,2465,970520
20220303,0931,2465,2465,2460,2460,138705
20220303,0932,2465,2465,2460,2465,47469
20220303,0933,2465,2465,2460,2465,216956
20220303,0934,2465,2470,2460,2470,687423
20220303,0935,2470,2470,2460,2470,362935
20220303,0936,2465,2470,2460,2465,571344
20220303,0937,2465,2470,2460,2465,331554
20220303,0938,2465,2470,2460,2470,273938
20220303,0939,2470,2470,2460,2460,126042
20220303,0940,2465,2470,2460,2470,396342
20220303,0941,2465,2470,2465,2470,573054
20220303,0942,2465,2470,2460,2465,286795
20220303,0943,2465,2470,2465,2470,76334
20220303,0944,2470,2470,2465,2470,1058080
20220303,0945,2470,2475,2465,2470,1000970
20220303,0946,2470,2475,2465,2470,251860
20220303,0947,2470,2470,2465,2470,62064
20220303,0948,2470,2470,2465,2470,41478
20220303,0949,2470,2475,2470,2475,576558
20220303,0950,2475,2475,2470,2475,78886
20220303,0951,2470,2475,2465,2465,415203
20220303,0952,2470,2470,2465,2470,23495
20220303,0953,2470,2470,2465,2470,31134
20220303,0954,2470,2470,2465,2470,67906
20220303,0955,2465,2470,2465,2470,9677
20220303,0956,2470,2470,2465,2470,31876
20220303,0957,2465,2470,2465,2470,23227
20220303,0958,2470,2470,2465,2470,373441
20220303,0959,2470,2470,2465,2470,66615
20220303,1000,2470,2470,2465,2470,47483
20220303,1001,2465,2470,2465,2470,71449
20220303,1002,2465,2470,2465,2470,93236
20220303,1003,2470,2470,2460,2465,2109071
20220303,1004,2460,2470,2460,2470,474367
20220303,1005,2470,2470,2465,2470,11842
20220303,1006,2470,2470,2465,2465,40171
20220303,1007,2470,2470,2465,2470,15726
20220303,1008,2465,2470,2465,2470,80400
20220303,1009,2465,2470,2465,2470,95703
20220303,1010,2470,2470,2465,2470,20793
20220303,1011,2470,2475,2470,2470,905427
20220303,1012,2475,2475,2470,2470,191688
20220303,1013,2475,2475,2470,2470,220525
20220303,1014,2470,2475,2465,2475,85775
20220303,1015,2475,2475,2465,2470,752741
20220303,1016,2475,2475,2465,2470,234861
20220303,1017,2470,2475,2470,2475,212123
20220303,1018,2470,2475,2465,2470,215061
20220303,1019,2470,2475,2465,2475,175716
20220303,1020,2475,2475,2470,2475,28444
20220303,1021,2470,2475,2470,2475,267277
20220303,1022,2475,2475,2470,2475,13448
20220303,1023,2475,2475,2470,2475,3914
20220303,1024,2470,2475,2470,2470,31231
20220303,1025,2475,2475,2470,2475,103646
20220303,1026,2475,2475,2470,2475,62070
20220303,1027,2475,2475,2470,2475,5335
20220303,1028,2470,2475,2470,2475,14748
20220303,1029,2475,2475,2465,2470,695828
20220303,1030,2470,2470,2465,2470,31258
20220303,1031,2470,2470,2465,2470,241355
20220303,1032,2470,2475,2470,2470,614056
20220303,1033,2470,2470,2465,2470,18009
20220303,1034,2470,2470,2465,2470,12331
20220303,1035,2470,2470,2465,2470,899393
20220303,1036,2470,2470,2460,2465,561869
20220303,1037,2465,2465,2460,2460,576556
20220303,1038,2465,2465,2455,2465,4603628
20220303,1039,2460,2465,2460,2465,192163
20220303,1040,2465,2465,2460,2465,92292
20220303,1041,2465,2470,2460,2465,1282115
20220303,1042,2465,2465,2460,2465,17857
20220303,1043,2460,2465,2460,2465,158187
20220303,1044,2460,2460,2455,2455,1326047
20220303,1045,2455,2460,2450,2455,4495740
20220303,1046,2455,2460,2450,2455,400550
20220303,1047,2455,2455,2450,2455,365315
20220303,1048,2455,2455,2450,2455,96517
20220303,1049,2455,2455,2450,2455,412167
20220303,1050,2455,2455,2450,2455,396545
20220303,1051,2455,2455,2450,2455,138198
20220303,1052,2455,2455,2450,2455,154141
20220303,1053,2455,2455,2450,2455,583368
20220303,1054,2455,2455,2450,2455,1425572
20220303,1055,2455,2455,2450,2455,212160
20220303,1056,2455,2455,2450,2455,258420
20220303,1057,2455,2460,2450,2460,427518
20220303,1058,2460,2460,2455,2460,104250
20220303,1059,2460,2460,2455,2460,561850
20220303,1100,2455,2455,2450,2455,690143
20220303,1101,2455,2455,2450,2455,78056
20220303,1102,2455,2455,2450,2450,206499
20220303,1103,2450,2455,2450,2455,140152
20220303,1104,2455,2455,2450,2455,219040
20220303,1105,2455,2460,2455,2460,665813
20220303,1106,2460,2460,2455,2455,495719
20220303,1107,2455,2460,2450,2455,202850
20220303,1108,2455,2460,2450,2460,538379
20220303,1109,2455,2460,2455,2460,446773
20220303,1110,2455,2460,2455,2460,75333
20220303,1111,2460,2460,2455,2455,15464
20220303,1112,2460,2460,2455,2460,27727
20220303,1113,2460,2460,2455,2460,118131
20220303,1114,2460,2460,2455,2460,1008876
20220303,1115,2460,2460,2455,2460,90033
20220303,1116,2460,2460,2455,2460,134391
20220303,1117,2460,2460,2450,2455,52627
20220303,1118,2455,2455,2450,2455,96712
20220303,1119,2455,2455,2450,2455,72324
20220303,1120,2450,2455,2450,2450,33881
20220303,1121,2455,2455,2450,2455,1897433
20220303,1122,2455,2455,2450,2455,18903
20220303,1123,2450,2455,2450,2455,50342
20220303,1124,2450,2455,2450,2455,45359
20220303,1125,2455,2455,2450,2455,100014
20220303,1126,2455,2455,2445,2445,2580026
20220303,1127,2450,2450,2445,2450,136538
20220303,1128,2450,2450,2445,2450,163907
20220303,1129,2450,2450,2445,2445,99105
20220303,1130,2450,2450,2440,2445,3342644
20220303,1131,2445,2445,2440,2445,474816
20220303,1132,2445,2450,2445,2450,373051
20220303,1133,2450,2450,2440,2445,571254
20220303,1134,2445,2445,2440,2445,257463
20220303,1135,2440,2445,2440,2445,109290
20220303,1136,2445,2445,2440,2445,60356
20220303,1137,2445,2445,2440,2440,2234397
20220303,1138,2440,2440,2435,2440,1346070
20220303,1139,2440,2440,2435,2440,83911
20220303,1140,2440,2440,2435,2440,128173
20220303,1141,2435,2440,2435,2440,262138
20220303,1142,2440,2440,2435,2440,94544
20220303,1143,2440,2440,2435,2440,474026
20220303,1144,2440,2440,2435,2440,42671
20220303,1145,2435,2440,2435,2435,73527
20220303,1146,2440,2440,2435,2440,99486
20220303,1147,2440,2440,2435,2440,99392
20220303,1148,2440,2445,2435,2445,1923688
20220303,1149,2440,2445,2440,2445,83628
20220303,1150,2445,2445,2440,2445,15523
20220303,1151,2445,2445,2440,2445,23449
20220303,1152,2445,2445,2440,2445,16434
20220303,1153,2445,2445,2440,2445,117652
20220303,1154,2445,2445,2440,2445,100702
20220303,1155,2445,2445,2445,2445,229525
20220303,1156,2445,2445,2440,2445,64616
20220303,1157,2445,2445,2440,2440,7575
20220303,1158,2445,2445,2440,2445,13436
20220303,1159,2445,2445,2440,2445,46656
20220303,1200,2445,2445,2445,2445,32270
20220303,1201,2445,2445,2440,2445,72877
20220303,1202,2440,2445,2440,2445,21879
20220303,1203,2445,2445,2440,2445,29974
20220303,1204,2445,2445,2440,2440,2686425
20220303,1205,2440,2445,2440,2440,1172035
20220303,1206,2440,2445,2440,2445,56894
20220303,1207,2445,2445,2440,2445,33797
20220303,1208,2445,2445,2435,2440,1044269
20220303,1209,2440,2445,2440,2445,152797
20220303,1210,2445,2445,2440,2445,10949
20220303,1211,2440,2445,2440,2445,22015
20220303,1212,2445,2445,2440,2445,18588
20220303,1213,2445,2445,2440,2440,7520
20220303,1214,2440,2445,2440,2445,11678
20220303,1215,2445,2445,2440,2445,23133
20220303,1216,2445,2445,2440,2445,8969
20220303,1217,2445,2445,2445,2445,2631
20220303,1218,2445,2445,2445,2445,23997
20220303,1219,2445,2445,2440,2440,14273
20220303,1220,2445,2445,2440,2445,25712
20220303,1221,2445,2445,2440,2440,1619
20220303,1222,2440,2445,2440,2445,33947
20220303,1223,2445,2445,2440,2445,7986
20220303,1224,2445,2445,2440,2445,24467
20220303,1225,2445,2445,2440,2445,9994
20220303,1226,2440,2445,2440,2445,20032
20220303,1227,2445,2445,2440,2445,7265
20220303,1228,2445,2445,2440,2445,64301
20220303,1229,2440,2445,2435,2440,972686
20220303,1230,2440,2440,2435,2440,285063
20220303,1231,2440,2445,2440,2440,209285
20220303,1232,2440,2445,2440,2445,18546
20220303,1233,2445,2445,2440,2445,14988
20220303,1234,2445,2450,2440,2450,937724
20220303,1235,2445,2450,2445,2450,21325
20220303,1236,2450,2450,2445,2450,151349
20220303,1237,2450,2450,2445,2445,174128
20220303,1238,2445,2450,2445,2450,41260
20220303,1239,2450,2450,2445,2445,50090
20220303,1240,2450,2450,2445,2450,325463
20220303,1241,2450,2450,2445,2450,12803
20220303,1242,2450,2450,2445,2450,33944
20220303,1243,2450,2450,2445,2450,17213
20220303,1244,2450,2450,2445,2445,50477
20220303,1245,2445,2450,2445,2450,1903
20220303,1246,2450,2450,2445,2450,90484
20220303,1247,2450,2450,2445,2450,14042
20220303,1248,2450,2450,2445,2450,168326
20220303,1249,2450,2455,2450,2450,853723
20220303,1250,2450,2455,2450,2450,37100
20220303,1251,2450,2450,2445,2450,133495
20220303,1252,2450,2450,2450,2450,401062
20220303,1253,2450,2455,2450,2450,70435
20220303,1254,2450,2455,2450,2450,59544
20220303,1255,2450,2455,2450,2450,10394
20220303,1256,2450,2455,2445,2450,445311
20220303,1257,2445,2450,2445,2445,46970
20220303,1258,2450,2450,2445,2445,3626
20220303,1259,2445,2450,2445,2450,13297
20220303,1300,2450,2450,2445,2450,3461
20220303,1301,2450,2450,2445,2450,48618
20220303,1302,2450,2450,2445,2450,36194
20220303,1303,2450,2450,2445,2450,69808
20220303,1304,2450,2450,2445,2450,9401
20220303,1305,2450,2450,2450,2450,20153
20220303,1306,2450,2455,2445,2455,680519
20220303,1307,2455,2455,2450,2455,16051
20220303,1308,2455,2460,2450,2455,961745
20220303,1309,2455,2455,2450,2455,5331
20220303,1310,2455,2455,2450,2450,25669
20220303,1311,2455,2455,2450,2455,6249
20220303,1312,2455,2455,2450,2455,97964
20220303,1313,2455,2455,2450,2455,40982
20220303,1314,2455,2455,2450,2450,100382
20220303,1315,2450,2455,2445,2450,963923
20220303,1316,2450,2455,2450,2455,42670
20220303,1317,2455,2455,2450,2450,6234
20220303,1318,2450,2455,2450,2455,26046
20220303,1319,2450,2455,2450,2450,196545
20220303,1320,2450,2450,2445,2450,11211
20220303,1321,2450,2450,2445,2450,19003
20220303,1322,2450,2450,2445,2445,3369
20220303,1323,2450,2450,2445,2445,58753
20220303,1324,2450,2450,2445,2445,128753
20220303,1325,2445,2450,2445,2445,45779
20220303,1326,2445,2450,2445,2450,68237
20220303,1327,2450,2450,2445,2445,10199
20220303,1328,2450,2450,2445,2445,15344
20220303,1329,2445,2450,2445,2450,53282
20220303,1330,2450,2450,2445,2445,5246
20220303,1331,2445,2450,2445,2445,17286
20220303,1332,2450,2450,2445,2445,10289
20220303,1333,2450,2450,2450,2450,10441
20220303,1334,2445,2450,2445,2445,27035
20220303,1335,2445,2450,2445,2450,16418
20220303,1336,2445,2450,2445,2445,11147
20220303,1337,2450,2450,2445,2445,1244053
20220303,1338,2445,2445,2440,2440,155436
20220303,1339,2445,2445,2440,2440,294446
20220303,1340,2445,2450,2440,2445,369553
20220303,1341,2445,2450,2440,2450,300730
20220303,1342,2450,2450,2445,2450,113902
20220303,1343,2445,2450,2445,2450,63576
20220303,1344,2445,2450,2445,2445,29395
20220303,1345,2450,2450,2445,2445,44725
20220303,1346,2450,2450,2445,2450,17922
20220303,1347,2450,2450,2445,2445,60903
20220303,1348,2450,2450,2445,2450,12750
20220303,1349,2450,2450,2445,2450,18545
20220303,1350,2445,2455,2445,2450,474397
20220303,1351,2450,2455,2450,2450,100835
20220303,1352,2450,2455,2450,2450,77636
20220303,1353,2450,2450,2450,2450,39015
20220303,1354,2450,2450,2445,2450,155712
20220303,1355,2450,2455,2445,2450,112908
20220303,1356,2450,2455,2450,2450,171749
20220303,1357,2450,2450,2450,2450,16140
20220303,1358,2450,2455,2450,2455,53039
20220303,1359,2455,2455,2455,2455,5047
20220303,1400,2455,2455,2455,2455,28113
20220303,1401,2455,2455,2445,2455,323635
20220303,1402,2450,2455,2450,2455,976
20220303,1403,2455,2455,2450,2450,33348
20220303,1404,2450,2455,2450,2455,3198
20220303,1405,2455,2455,2450,2455,1813
20220303,1406,2455,2455,2445,2450,187200
20220303,1407,2450,2450,2445,2445,14688
20220303,1408,2445,2455,2445,2445,193961
20220303,1409,2450,2450,2445,2450,94311
20220303,1410,2450,2450,2445,2450,154210
20220303,1411,2450,2450,2445,2450,71178
20220303,1412,2450,2450,2445,2450,34392
20220303,1413,2450,2450,2445,2450,97582
20220303,1414,2450,2450,2445,2445,137641
20220303,1415,2450,2450,2445,2450,47025
20220303,1416,2450,2455,2450,2450,41650
20220303,1417,2450,2455,2450,2455,25217
20220303,1418,2455,2455,2450,2455,34750
20220303,1419,2450,2455,2450,2455,16389
20220303,1420,2455,2455,2450,2450,97584
20220303,1421,2455,2455,2450,2455,17989
20220303,1422,2450,2455,2450,2455,3781
20220303,1423,2455,2455,2455,2455,2649
20220303,1424,2455,2455,2450,2455,8079
20220303,1425,2455,2460,2450,2455,1929072
20220303,1426,2455,2460,2450,2450,177429
20220303,1427,2455,2455,2450,2455,21634
20220303,1428,2450,2455,2450,2450,20961
20220303,1429,2455,2455,2450,2455,39408
20220303,1430,2450,2455,2450,2455,316952
20220303,1431,2455,2455,2450,2450,23208
20220303,1432,2450,2455,2450,2450,158330
20220303,1433,2455,2455,2450,2450,29384
20220303,1434,2450,2455,2450,2450,2471
20220303,1435,2450,2455,2450,2450,101472
20220303,1436,2450,2455,2445,2455,561129
20220303,1437,2450,2450,2445,2450,165426
20220303,1438,2450,2450,2445,2445,28270
20220303,1439,2450,2450,2445,2450,29082
20220303,1440,2445,2450,2445,2445,64234
20220303,1441,2445,2450,2445,2445,45970
20220303,1442,2450,2450,2445,2450,16059
20220303,1443,2445,2450,2445,2450,73704
20220303,1444,2450,2450,2445,2450,44929
20220303,1445,2450,2450,2445,2450,16206
20220303,1446,2450,2455,2445,2455,304125
20220303,1447,2455,2455,2445,2450,80199
20220303,1448,2450,2450,2450,2450,32861
20220303,1449,2450,2450,2445,2450,350251
20220303,1450,2450,2450,2445,2450,189109
20220303,1451,2450,2450,2445,2450,37374
20220303,1452,2445,2450,2445,2445,13657
20220303,1453,2450,2450,2445,2450,12563
20220303,1454,2445,2450,2445,2445,1553226
20220303,1455,2445,2445,2440,2445,31034
20220303,1456,2445,2445,2440,2445,1244481
20220303,1457,2445,2445,2440,2445,24357
20220303,1458,2445,2445,2440,2445,54108
20220303,1459,2440,2445,2440,2440,14175
20220303,1500,2445,2445,2440,2440,99323
20220303,1501,2445,2445,2440,2445,12716
20220303,1502,2445,2445,2440,2445,84699
20220303,1503,2445,2445,2440,2445,83172
20220303,1504,2445,2445,2440,2445,141024
20220303,1505,2440,2445,2440,2440,237611
20220303,1506,2445,2445,2440,2445,112616
20220303,1507,2445,2445,2440,2440,111379
20220303,1508,2440,2445,2435,2440,2436894
20220303,1509,2440,2445,2435,2435,924407
20220303,1510,2440,2445,2435,2445,298920
20220303,1511,2440,2445,2435,2440,369592
20220303,1512,2440,2440,2435,2440,64112
20220303,1513,2440,2440,2435,2440,30589
20220303,1514,2440,2440,2435,2435,95839
20220303,1515,2440,2440,2435,2435,1175000
20220303,1516,2435,2440,2435,2440,163438
20220303,1517,2440,2440,2435,2440,105749
20220303,1518,2440,2440,2435,2440,283149
20220303,1519,2440,2440,2435,2440,393298
20220303,1520,2440,2445,2435,2445,2114569
20220303,1530,2440,2440,2440,2440,2413519