날짜,시간,시가,고가,저가,종가,거래량
20220308,0901,2715,2715,2705,2705,8834751
20220308,0902,2710,2720,2705,2715,7317993
20220308,0903,2715,2725,2715,2725,2449099
20220308,0904,2725,2725,2715,2720,3997679
20220308,0905,2715,2725,2715,2715,3204918
20220308,0906,2720,2720,2710,2715,1660014
20220308,0907,2710,2715,2705,2705,4663533
20220308,0908,2705,2705,2695,2700,3591589
20220308,0909,2700,2710,2695,2705,2646309
20220308,0910,2710,2710,2695,2700,2324671
20220308,0911,2700,2705,2695,2705,1834877
20220308,0912,2700,2705,2695,2695,1148773
20220308,0913,2700,2705,2695,2700,360294
20220308,0914,2700,2705,2700,2700,87431
20220308,0915,2700,2705,2695,2700,2166287
20220308,0916,2695,2700,2690,2695,1938011
20220308,0917,2695,2695,2680,2685,4034769
20220308,0918,2680,2685,2675,2680,2105223
20220308,0919,2680,2685,2670,2675,2595841
20220308,0920,2670,2680,2670,2680,2435655
20220308,0921,2675,2685,2675,2685,775345
20220308,0922,2685,2685,2675,2680,1062643
20220308,0923,2680,2680,2670,2670,1754995
20220308,0924,2675,2675,2670,2675,1019152
20220308,0925,2670,2675,2670,2670,423528
20220308,0926,2670,2675,2670,2675,1852343
20220308,0927,2670,2675,2670,2670,456757
20220308,0928,2675,2680,2670,2680,1616932
20220308,0929,2680,2680,2670,2670,425814
20220308,0930,2675,2680,2670,2675,556231
20220308,0931,2675,2680,2670,2675,615810
20220308,0932,2675,2685,2670,2685,1382425
20220308,0933,2685,2685,2675,2680,1127165
20220308,0934,2685,2690,2680,2685,1878329
20220308,0935,2685,2685,2680,2685,592872
20220308,0936,2685,2690,2680,2685,857687
20220308,0937,2685,2685,2675,2680,1054818
20220308,0938,2675,2680,2675,2675,784535
20220308,0939,2675,2680,2670,2675,513410
20220308,0940,2675,2675,2660,2660,3132707
20220308,0941,2665,2670,2660,2665,722775
20220308,0942,2665,2670,2655,2660,2703009
20220308,0943,2660,2665,2655,2660,1465518
20220308,0944,2660,2665,2655,2655,604517
20220308,0945,2660,2665,2650,2660,1435260
20220308,0946,2660,2660,2655,2660,628723
20220308,0947,2660,2665,2655,2665,523339
20220308,0948,2665,2665,2660,2660,164582
20220308,0949,2665,2670,2660,2670,1431586
20220308,0950,2665,2670,2660,2665,529366
20220308,0951,2665,2670,2665,2670,215405
20220308,0952,2670,2670,2665,2665,811116
20220308,0953,2665,2670,2660,2665,505304
20220308,0954,2665,2670,2660,2665,151330
20220308,0955,2665,2670,2660,2665,755192
20220308,0956,2670,2675,2665,2670,639145
20220308,0957,2670,2670,2665,2665,448175
20220308,0958,2665,2665,2660,2665,225150
20220308,0959,2665,2665,2660,2665,25047
20220308,1000,2665,2665,2660,2660,949467
20220308,1001,2660,2660,2650,2650,1136793
20220308,1002,2655,2655,2645,2650,3795415
20220308,1003,2650,2655,2650,2655,422075
20220308,1004,2650,2655,2650,2650,2024010
20220308,1005,2650,2655,2650,2655,924986
20220308,1006,2655,2660,2650,2655,381930
20220308,1007,2660,2660,2650,2660,475170
20220308,1008,2660,2665,2655,2655,1231570
20220308,1009,2660,2660,2650,2655,989406
20220308,1010,2655,2660,2650,2655,317084
20220308,1011,2655,2655,2650,2650,774818
20220308,1012,2650,2655,2645,2650,1287921
20220308,1013,2650,2650,2645,2645,426001
20220308,1014,2645,2655,2645,2645,907555
20220308,1015,2650,2650,2640,2645,1450931
20220308,1016,2645,2650,2645,2650,348939
20220308,1017,2645,2650,2640,2645,644820
20220308,1018,2645,2650,2640,2645,584423
20220308,1019,2645,2650,2645,2645,143928
20220308,1020,2645,2650,2645,2645,208293
20220308,1021,2650,2650,2645,2645,113758
20220308,1022,2645,2650,2645,2650,108019
20220308,1023,2650,2655,2645,2650,1222311
20220308,1024,2650,2655,2645,2650,978395
20220308,1025,2655,2655,2650,2650,333401
20220308,1026,2650,2650,2645,2645,31576
20220308,1027,2645,2655,2645,2650,502534
20220308,1028,2655,2655,2650,2650,960592
20220308,1029,2650,2655,2650,2655,48660
20220308,1030,2650,2660,2650,2660,1533766
20220308,1031,2655,2660,2650,2650,922878
20220308,1032,2655,2660,2650,2660,275049
20220308,1033,2660,2660,2655,2655,315044
20220308,1034,2655,2655,2650,2655,2184294
20220308,1035,2650,2655,2650,2650,108911
20220308,1036,2655,2660,2650,2655,2023670
20220308,1037,2655,2660,2650,2660,693786
20220308,1038,2660,2660,2655,2660,243025
20220308,1039,2655,2665,2655,2660,1452617
20220308,1040,2665,2675,2665,2675,2369304
20220308,1041,2675,2675,2665,2670,2025153
20220308,1042,2670,2675,2665,2670,754996
20220308,1043,2670,2670,2665,2670,189239
20220308,1044,2670,2670,2660,2665,670409
20220308,1045,2660,2665,2660,2660,807062
20220308,1046,2660,2665,2660,2660,162243
20220308,1047,2665,2665,2660,2665,241388
20220308,1048,2660,2665,2655,2660,287373
20220308,1049,2660,2660,2655,2660,83476
20220308,1050,2660,2665,2655,2660,449233
20220308,1051,2660,2665,2655,2655,526346
20220308,1052,2660,2665,2655,2660,283688
20220308,1053,2665,2665,2660,2665,151265
20220308,1054,2665,2670,2660,2665,671378
20220308,1055,2665,2670,2665,2670,724631
20220308,1056,2670,2670,2665,2665,45888
20220308,1057,2665,2670,2660,2665,173386
20220308,1058,2665,2665,2660,2665,116167
20220308,1059,2665,2665,2660,2660,159142
20220308,1100,2660,2665,2655,2660,430049
20220308,1101,2660,2665,2660,2665,1009422
20220308,1102,2670,2670,2660,2665,141249
20220308,1103,2665,2670,2660,2665,46201
20220308,1104,2670,2670,2665,2670,47003
20220308,1105,2665,2670,2665,2665,32480
20220308,1106,2670,2670,2660,2665,268132
20220308,1107,2665,2670,2665,2665,65542
20220308,1108,2665,2675,2665,2670,1815212
20220308,1109,2670,2670,2665,2670,27193
20220308,1110,2665,2675,2665,2670,515497
20220308,1111,2665,2670,2660,2665,789648
20220308,1112,2665,2670,2665,2665,558889
20220308,1113,2665,2670,2665,2665,70460
20220308,1114,2665,2670,2665,2665,139263
20220308,1115,2665,2670,2665,2670,63655
20220308,1116,2665,2670,2665,2665,22880
20220308,1117,2665,2670,2665,2665,1158255
20220308,1118,2665,2670,2660,2660,1247898
20220308,1119,2665,2665,2660,2660,211583
20220308,1120,2660,2665,2660,2660,403200
20220308,1121,2660,2670,2660,2665,226019
20220308,1122,2670,2670,2665,2665,4389
20220308,1123,2665,2670,2665,2665,7504
20220308,1124,2665,2670,2665,2665,339432
20220308,1125,2665,2670,2660,2665,22076
20220308,1126,2670,2670,2665,2665,30280
20220308,1127,2665,2675,2665,2670,1610149
20220308,1128,2665,2675,2665,2675,53983
20220308,1129,2675,2675,2665,2670,1558585
20220308,1130,2670,2675,2670,2670,211526
20220308,1131,2670,2675,2665,2670,862920
20220308,1132,2670,2675,2670,2675,149949
20220308,1133,2675,2675,2670,2670,247596
20220308,1134,2670,2675,2670,2675,106259
20220308,1135,2675,2675,2670,2670,49236
20220308,1136,2670,2675,2665,2670,671828
20220308,1137,2670,2675,2665,2670,77603
20220308,1138,2670,2675,2670,2670,206205
20220308,1139,2670,2675,2665,2670,148143
20220308,1140,2670,2675,2670,2670,1538548
20220308,1141,2670,2675,2670,2670,31214
20220308,1142,2675,2675,2670,2675,56671
20220308,1143,2670,2675,2670,2670,307664
20220308,1144,2670,2675,2670,2670,116505
20220308,1145,2670,2675,2670,2670,46749
20220308,1146,2670,2675,2670,2670,426123
20220308,1147,2675,2675,2670,2675,253359
20220308,1148,2675,2680,2670,2680,1470561
20220308,1149,2675,2680,2675,2680,130492
20220308,1150,2680,2685,2680,2685,1545791
20220308,1151,2685,2690,2680,2690,1599522
20220308,1152,2685,2690,2680,2685,1058429
20220308,1153,2680,2685,2680,2680,745879
20220308,1154,2680,2685,2680,2680,160697
20220308,1155,2685,2685,2675,2680,675899
20220308,1156,2680,2680,2675,2680,40275
20220308,1157,2675,2680,2675,2680,174508
20220308,1158,2680,2685,2680,2680,14001
20220308,1159,2685,2685,2680,2680,177110
20220308,1200,2685,2685,2680,2680,499550
20220308,1201,2680,2685,2675,2680,133771
20220308,1202,2685,2685,2680,2685,38101
20220308,1203,2680,2685,2680,2680,43290
20220308,1204,2680,2685,2675,2680,345561
20220308,1205,2675,2685,2675,2675,230477
20220308,1206,2675,2680,2675,2675,673408
20220308,1207,2675,2680,2670,2675,289592
20220308,1208,2675,2680,2670,2675,143552
20220308,1209,2675,2675,2675,2675,116934
20220308,1210,2675,2680,2670,2670,345578
20220308,1211,2670,2680,2670,2675,176124
20220308,1212,2675,2680,2675,2680,221634
20220308,1213,2680,2680,2675,2680,13717
20220308,1214,2680,2680,2675,2675,11685
20220308,1215,2675,2680,2675,2675,8366
20220308,1216,2680,2680,2675,2680,63705
20220308,1217,2675,2680,2675,2680,20584
20220308,1218,2680,2680,2670,2670,390217
20220308,1219,2670,2680,2670,2675,120424
20220308,1220,2675,2680,2675,2675,12597
20220308,1221,2675,2680,2675,2675,19854
20220308,1222,2675,2680,2675,2675,207038
20220308,1223,2675,2675,2670,2675,223882
20220308,1224,2670,2675,2670,2670,1732
20220308,1225,2670,2675,2670,2670,43562
20220308,1226,2675,2675,2665,2670,1122649
20220308,1227,2665,2675,2665,2670,820562
20220308,1228,2670,2675,2670,2670,188943
20220308,1229,2670,2670,2665,2665,172889
20220308,1230,2665,2675,2665,2675,213915
20220308,1231,2670,2670,2665,2665,538707
20220308,1232,2665,2670,2660,2665,867411
20220308,1233,2665,2665,2660,2665,278835
20220308,1234,2665,2670,2665,2670,8678
20220308,1235,2670,2670,2665,2665,4719
20220308,1236,2665,2670,2665,2665,412275
20220308,1237,2665,2670,2665,2665,145846
20220308,1238,2665,2670,2665,2665,47836
20220308,1239,2665,2670,2660,2665,314456
20220308,1240,2665,2670,2665,2665,13363
20220308,1241,2665,2670,2665,2670,566766
20220308,1242,2670,2675,2665,2670,221781
20220308,1243,2670,2675,2670,2675,37906
20220308,1244,2670,2670,2670,2670,173067
20220308,1245,2670,2670,2670,2670,50822
20220308,1246,2670,2670,2665,2670,239696
20220308,1247,2670,2675,2665,2670,73593
20220308,1248,2670,2670,2670,2670,109370
20220308,1249,2670,2675,2670,2670,82490
20220308,1250,2665,2675,2665,2665,51507
20220308,1251,2670,2675,2670,2675,104193
20220308,1252,2670,2675,2665,2670,136032
20220308,1253,2665,2670,2665,2670,3581
20220308,1254,2670,2670,2665,2670,86133
20220308,1255,2670,2670,2665,2670,55745
20220308,1256,2670,2675,2670,2675,105954
20220308,1257,2675,2675,2670,2670,3275
20220308,1258,2670,2675,2670,2670,190410
20220308,1259,2670,2675,2670,2670,857172
20220308,1300,2675,2675,2670,2675,99076
20220308,1301,2670,2675,2670,2670,48756
20220308,1302,2670,2675,2670,2670,5326
20220308,1303,2675,2675,2670,2675,53636
20220308,1304,2670,2675,2670,2670,24457
20220308,1305,2675,2675,2670,2675,14829
20220308,1306,2675,2680,2670,2680,1081485
20220308,1307,2675,2680,2675,2675,110297
20220308,1308,2680,2680,2675,2680,296901
20220308,1309,2680,2680,2675,2675,152078
20220308,1310,2675,2680,2670,2675,357269
20220308,1311,2675,2680,2675,2675,36004
20220308,1312,2680,2680,2675,2680,9013
20220308,1313,2680,2680,2675,2680,32195
20220308,1314,2680,2680,2675,2680,20413
20220308,1315,2675,2680,2675,2680,60801
20220308,1316,2680,2680,2675,2680,37818
20220308,1317,2680,2680,2675,2680,67640
20220308,1318,2675,2680,2675,2680,6593
20220308,1319,2680,2680,2675,2680,31344
20220308,1320,2675,2680,2675,2680,17427
20220308,1321,2680,2680,2675,2680,67440
20220308,1322,2680,2680,2675,2675,194322
20220308,1323,2675,2685,2675,2685,1378579
20220308,1324,2685,2685,2680,2685,43368
20220308,1325,2685,2685,2680,2680,32585
20220308,1326,2680,2685,2680,2685,570082
20220308,1327,2685,2685,2680,2685,225310
20220308,1328,2680,2685,2680,2685,133822
20220308,1329,2685,2685,2680,2685,69151
20220308,1330,2680,2685,2680,2685,247430
20220308,1331,2685,2685,2680,2680,265117
20220308,1332,2680,2680,2675,2680,210178
20220308,1333,2680,2680,2675,2680,22805
20220308,1334,2680,2680,2675,2675,150707
20220308,1335,2680,2680,2675,2680,330014
20220308,1336,2680,2680,2675,2675,19428
20220308,1337,2680,2680,2675,2680,13880
20220308,1338,2680,2685,2680,2680,462245
20220308,1339,2680,2685,2680,2680,137376
20220308,1340,2680,2680,2675,2680,26073
20220308,1341,2680,2685,2675,2680,228054
20220308,1342,2680,2685,2675,2680,199976
20220308,1343,2685,2685,2680,2685,74408
20220308,1344,2685,2685,2675,2675,157570
20220308,1345,2680,2680,2675,2680,33729
20220308,1346,2680,2685,2675,2675,155982
20220308,1347,2680,2680,2675,2680,226469
20220308,1348,2680,2685,2680,2680,237408
20220308,1349,2685,2685,2680,2680,125700
20220308,1350,2685,2685,2680,2680,307496
20220308,1351,2680,2685,2680,2680,64845
20220308,1352,2680,2680,2675,2675,29113
20220308,1353,2675,2680,2675,2675,419710
20220308,1354,2675,2680,2675,2675,12332
20220308,1355,2675,2680,2675,2675,21440
20220308,1356,2675,2680,2675,2680,50553
20220308,1357,2680,2680,2675,2680,8118
20220308,1358,2680,2685,2675,2680,716713
20220308,1359,2680,2680,2675,2680,9214
20220308,1400,2675,2680,2675,2680,245638
20220308,1401,2680,2685,2680,2685,70467
20220308,1402,2685,2685,2680,2685,29040
20220308,1403,2685,2685,2680,2680,47353
20220308,1404,2685,2685,2680,2680,1230071
20220308,1405,2680,2680,2675,2680,194717
20220308,1406,2680,2680,2665,2670,1754914
20220308,1407,2665,2670,2665,2670,522147
20220308,1408,2670,2680,2670,2675,282584
20220308,1409,2680,2680,2675,2680,178240
20220308,1410,2680,2680,2675,2675,133137
20220308,1411,2675,2680,2675,2675,216162
20220308,1412,2680,2680,2675,2675,12211
20220308,1413,2675,2675,2670,2675,364719
20220308,1414,2675,2675,2670,2670,60438
20220308,1415,2670,2675,2670,2670,654594
20220308,1416,2670,2675,2665,2675,214026
20220308,1417,2670,2675,2670,2670,54017
20220308,1418,2670,2675,2670,2670,20123
20220308,1419,2670,2675,2670,2675,19560
20220308,1420,2675,2675,2670,2675,71021
20220308,1421,2670,2675,2670,2675,1083493
20220308,1422,2675,2675,2670,2675,70117
20220308,1423,2675,2680,2675,2680,166732
20220308,1424,2675,2675,2670,2675,161548
20220308,1425,2670,2675,2670,2670,8823
20220308,1426,2670,2680,2670,2675,193921
20220308,1427,2675,2675,2670,2670,135026
20220308,1428,2675,2675,2670,2675,20105
20220308,1429,2670,2675,2670,2670,740748
20220308,1430,2675,2680,2670,2680,423503
20220308,1431,2680,2680,2675,2675,155578
20220308,1432,2675,2680,2675,2675,76816
20220308,1433,2680,2680,2675,2675,270276
20220308,1434,2675,2680,2675,2680,2918
20220308,1435,2675,2680,2675,2675,17842
20220308,1436,2675,2680,2675,2680,60108
20220308,1437,2675,2680,2675,2675,98272
20220308,1438,2675,2680,2675,2680,18052
20220308,1439,2680,2680,2675,2680,25094
20220308,1440,2675,2680,2675,2680,1880821
20220308,1441,2680,2680,2675,2680,44335
20220308,1442,2680,2680,2675,2680,20005
20220308,1443,2680,2680,2675,2680,1159134
20220308,1444,2680,2680,2675,2680,80590
20220308,1445,2680,2680,2675,2680,1071585
20220308,1446,2680,2685,2675,2680,1904353
20220308,1447,2685,2685,2675,2680,1369453
20220308,1448,2685,2685,2675,2685,892748
20220308,1449,2685,2685,2680,2685,117834
20220308,1450,2685,2685,2680,2680,17175
20220308,1451,2680,2685,2680,2685,14689
20220308,1452,2680,2685,2680,2685,17117
20220308,1453,2685,2685,2680,2685,84735
20220308,1454,2685,2685,2680,2685,177401
20220308,1455,2680,2685,2680,2685,65069
20220308,1456,2685,2685,2680,2680,323813
20220308,1457,2685,2685,2680,2680,515549
20220308,1458,2680,2685,2680,2680,348492
20220308,1459,2680,2685,2680,2680,257090
20220308,1500,2680,2685,2680,2685,44994
20220308,1501,2680,2685,2680,2680,28757
20220308,1502,2685,2685,2680,2680,196957
20220308,1503,2685,2685,2680,2680,110060
20220308,1504,2680,2685,2680,2680,1809983
20220308,1505,2680,2685,2675,2680,496413
20220308,1506,2680,2680,2675,2675,211062
20220308,1507,2680,2685,2675,2680,645940
20220308,1508,2680,2685,2680,2680,57753
20220308,1509,2685,2685,2680,2685,181024
20220308,1510,2685,2685,2675,2680,397928
20220308,1511,2680,2685,2675,2680,129576
20220308,1512,2680,2685,2680,2685,68075
20220308,1513,2685,2685,2680,2685,303932
20220308,1514,2685,2685,2680,2685,422417
20220308,1515,2685,2690,2680,2685,2414295
20220308,1516,2685,2690,2680,2685,470943
20220308,1517,2680,2690,2680,2685,600429
20220308,1518,2690,2690,2685,2690,242692
20220308,1519,2685,2690,2685,2685,165889
20220308,1520,2690,2690,2685,2690,529184
20220308,1530,2695,2695,2695,2695,5976500