날짜,시간,시가,고가,저가,종가,거래량
20220328,0901,2510,2525,2510,2520,6385985
20220328,0902,2520,2535,2520,2525,2806727
20220328,0903,2525,2530,2520,2530,2182023
20220328,0904,2525,2530,2525,2525,410998
20220328,0905,2525,2535,2525,2530,3035889
20220328,0906,2530,2535,2530,2530,375852
20220328,0907,2530,2535,2525,2530,1197594
20220328,0908,2525,2530,2520,2525,2235106
20220328,0909,2520,2530,2520,2525,535694
20220328,0910,2525,2535,2525,2530,2069656
20220328,0911,2530,2535,2530,2530,439174
20220328,0912,2530,2535,2525,2530,295294
20220328,0913,2530,2535,2525,2525,254341
20220328,0914,2525,2530,2525,2525,100932
20220328,0915,2525,2530,2520,2520,750211
20220328,0916,2525,2525,2520,2520,473488
20220328,0917,2525,2530,2525,2530,335901
20220328,0918,2530,2530,2525,2525,2694443
20220328,0919,2530,2530,2525,2530,842507
20220328,0920,2530,2530,2525,2530,806502
20220328,0921,2525,2530,2520,2520,857222
20220328,0922,2520,2530,2520,2520,438224
20220328,0923,2520,2525,2515,2520,1188874
20220328,0924,2520,2525,2520,2520,16374
20220328,0925,2525,2525,2520,2520,65718
20220328,0926,2520,2525,2515,2515,312177
20220328,0927,2515,2520,2515,2520,68351
20220328,0928,2520,2520,2510,2510,1873191
20220328,0929,2515,2515,2510,2510,113301
20220328,0930,2510,2515,2510,2515,163562
20220328,0931,2515,2515,2510,2515,1150877
20220328,0932,2515,2520,2510,2520,467511
20220328,0933,2515,2515,2510,2515,664162
20220328,0934,2515,2520,2515,2515,33027
20220328,0935,2515,2520,2515,2515,21600
20220328,0936,2515,2515,2505,2510,1696724
20220328,0937,2505,2510,2505,2505,163105
20220328,0938,2510,2510,2505,2510,195789
20220328,0939,2505,2515,2505,2510,357257
20220328,0940,2515,2515,2510,2510,702903
20220328,0941,2510,2510,2510,2510,163805
20220328,0942,2510,2515,2510,2515,97084
20220328,0943,2515,2515,2510,2510,961432
20220328,0944,2510,2510,2505,2510,38330
20220328,0945,2510,2510,2505,2510,364694
20220328,0946,2510,2515,2510,2515,877500
20220328,0947,2520,2520,2515,2520,19759
20220328,0948,2515,2520,2515,2520,17725
20220328,0949,2520,2525,2515,2520,1363756
20220328,0950,2520,2520,2515,2520,10542
20220328,0951,2520,2520,2515,2515,92360
20220328,0952,2515,2520,2515,2520,8203
20220328,0953,2520,2520,2515,2520,13500
20220328,0954,2520,2520,2515,2520,509164
20220328,0955,2520,2525,2520,2520,106075
20220328,0956,2520,2525,2520,2520,22420
20220328,0957,2520,2525,2520,2520,25695
20220328,0958,2520,2530,2520,2530,1502672
20220328,0959,2530,2530,2525,2530,107579
20220328,1000,2525,2530,2525,2525,156565
20220328,1001,2530,2530,2525,2525,342528
20220328,1002,2525,2530,2520,2530,1198242
20220328,1003,2530,2530,2525,2530,82396
20220328,1004,2530,2530,2525,2525,163029
20220328,1005,2525,2530,2525,2525,320090
20220328,1006,2525,2525,2520,2525,230452
20220328,1007,2520,2525,2520,2525,72029
20220328,1008,2520,2525,2520,2520,22295
20220328,1009,2520,2525,2520,2520,216877
20220328,1010,2525,2525,2520,2525,32730
20220328,1011,2525,2525,2515,2515,194292
20220328,1012,2520,2525,2515,2520,102502
20220328,1013,2520,2525,2515,2520,250403
20220328,1014,2520,2520,2515,2515,12457
20220328,1015,2515,2520,2515,2515,7198
20220328,1016,2515,2520,2515,2520,236108
20220328,1017,2520,2520,2515,2520,108635
20220328,1018,2520,2520,2515,2520,72295
20220328,1019,2520,2520,2515,2520,108135
20220328,1020,2520,2520,2515,2520,9541
20220328,1021,2520,2525,2520,2520,718667
20220328,1022,2520,2525,2520,2525,634889
20220328,1023,2525,2525,2520,2525,990
20220328,1024,2520,2525,2520,2520,122799
20220328,1025,2520,2525,2520,2520,119736
20220328,1026,2520,2520,2515,2515,781783
20220328,1027,2515,2515,2510,2515,256515
20220328,1028,2515,2515,2510,2515,43210
20220328,1029,2515,2515,2510,2515,39256
20220328,1030,2515,2520,2515,2515,94517
20220328,1031,2515,2520,2515,2520,2242
20220328,1032,2520,2520,2515,2520,55271
20220328,1033,2520,2520,2515,2515,401859
20220328,1034,2520,2520,2515,2520,6057
20220328,1035,2520,2520,2515,2515,117084
20220328,1036,2515,2515,2510,2515,310942
20220328,1037,2515,2515,2515,2515,77326
20220328,1038,2515,2515,2510,2515,76916
20220328,1039,2515,2515,2510,2515,210361
20220328,1040,2510,2515,2510,2515,117453
20220328,1041,2515,2515,2510,2510,33954
20220328,1042,2515,2515,2510,2515,27933
20220328,1043,2515,2520,2515,2520,213229
20220328,1044,2520,2520,2515,2515,3266
20220328,1045,2515,2520,2515,2515,7557
20220328,1046,2515,2515,2515,2515,252054
20220328,1047,2510,2515,2510,2510,35216
20220328,1048,2515,2515,2510,2515,125662
20220328,1049,2515,2515,2510,2515,148401
20220328,1050,2515,2515,2510,2515,36227
20220328,1051,2510,2515,2510,2515,78441
20220328,1052,2515,2515,2510,2515,10066
20220328,1053,2515,2515,2505,2510,2665748
20220328,1054,2510,2510,2505,2510,145640
20220328,1055,2510,2510,2505,2510,20233
20220328,1056,2510,2510,2505,2510,236177
20220328,1057,2515,2515,2505,2510,266822
20220328,1058,2510,2510,2505,2510,16495
20220328,1059,2510,2515,2505,2510,123015
20220328,1100,2510,2510,2505,2510,148806
20220328,1101,2510,2510,2505,2510,71260
20220328,1102,2505,2510,2500,2505,2460992
20220328,1103,2500,2505,2500,2500,1124019
20220328,1104,2500,2500,2495,2500,532333
20220328,1105,2500,2500,2495,2500,1803484
20220328,1106,2500,2500,2495,2500,112302
20220328,1107,2500,2500,2495,2500,638502
20220328,1108,2500,2500,2495,2495,230583
20220328,1109,2495,2500,2495,2495,40405
20220328,1110,2495,2500,2495,2495,71380
20220328,1111,2495,2500,2490,2495,3238729
20220328,1112,2495,2500,2490,2495,213186
20220328,1113,2495,2500,2490,2500,537566
20220328,1114,2500,2500,2495,2495,9666
20220328,1115,2500,2500,2495,2500,8348
20220328,1116,2500,2500,2495,2495,336429
20220328,1117,2495,2500,2495,2495,8164
20220328,1118,2495,2500,2495,2500,179016
20220328,1119,2500,2500,2495,2500,40487
20220328,1120,2500,2500,2495,2495,62418
20220328,1121,2500,2500,2495,2500,75294
20220328,1122,2495,2500,2495,2495,31235
20220328,1123,2500,2500,2490,2495,1033357
20220328,1124,2495,2495,2490,2495,102931
20220328,1125,2495,2495,2490,2490,70257
20220328,1126,2495,2495,2490,2495,30804
20220328,1127,2495,2495,2490,2490,57510
20220328,1128,2490,2495,2490,2490,59588
20220328,1129,2495,2495,2490,2495,44967
20220328,1130,2495,2495,2490,2495,95719
20220328,1131,2495,2495,2490,2495,946418
20220328,1132,2495,2495,2490,2495,227519
20220328,1133,2495,2495,2490,2495,75762
20220328,1134,2495,2500,2490,2495,655331
20220328,1135,2495,2500,2495,2495,194731
20220328,1136,2495,2495,2490,2495,173107
20220328,1137,2495,2495,2490,2495,165024
20220328,1138,2495,2495,2490,2495,28821
20220328,1139,2495,2495,2490,2495,16698
20220328,1140,2490,2495,2490,2490,881862
20220328,1141,2495,2495,2485,2490,2207614
20220328,1142,2490,2490,2485,2490,74862
20220328,1143,2485,2495,2485,2490,1275240
20220328,1144,2490,2495,2490,2495,1249840
20220328,1145,2490,2490,2485,2490,495912
20220328,1146,2490,2490,2485,2485,1086699
20220328,1147,2490,2490,2485,2490,185096
20220328,1148,2490,2490,2485,2485,3759
20220328,1149,2485,2490,2485,2490,28568
20220328,1150,2485,2490,2485,2490,28398
20220328,1151,2485,2490,2485,2490,36683
20220328,1152,2485,2490,2485,2485,73739
20220328,1153,2485,2490,2485,2490,35264
20220328,1154,2485,2490,2485,2490,802621
20220328,1155,2490,2490,2490,2490,1587152
20220328,1156,2490,2495,2485,2490,579943
20220328,1157,2490,2490,2485,2490,217764
20220328,1158,2490,2490,2490,2490,100370
20220328,1159,2490,2495,2490,2490,339750
20220328,1200,2490,2495,2485,2490,53821
20220328,1201,2495,2495,2485,2490,147827
20220328,1202,2490,2490,2485,2485,20727
20220328,1203,2490,2490,2485,2490,8688
20220328,1204,2490,2490,2490,2490,19729
20220328,1205,2490,2490,2485,2490,20014
20220328,1206,2485,2490,2485,2485,3157119
20220328,1207,2485,2485,2485,2485,581396
20220328,1208,2485,2490,2485,2490,349240
20220328,1209,2485,2490,2485,2485,53662
20220328,1210,2485,2490,2485,2485,753
20220328,1211,2490,2490,2485,2490,2216
20220328,1212,2490,2490,2490,2490,4005
20220328,1213,2490,2490,2485,2490,15140
20220328,1214,2490,2490,2485,2490,11596
20220328,1215,2490,2490,2485,2485,3799
20220328,1216,2485,2490,2485,2490,71762
20220328,1217,2485,2485,2480,2485,1332210
20220328,1218,2485,2485,2480,2480,9705
20220328,1219,2480,2485,2480,2485,99908
20220328,1220,2485,2485,2480,2485,6373
20220328,1221,2485,2485,2475,2480,2662322
20220328,1222,2480,2485,2475,2485,1862454
20220328,1223,2485,2485,2480,2485,15657
20220328,1224,2485,2485,2480,2485,67518
20220328,1225,2485,2485,2480,2480,30621
20220328,1226,2485,2485,2480,2485,9546
20220328,1227,2485,2490,2480,2485,1807453
20220328,1228,2485,2490,2485,2485,138989
20220328,1229,2485,2485,2480,2485,77917
20220328,1230,2490,2490,2480,2490,269856
20220328,1231,2490,2490,2485,2485,27485
20220328,1232,2490,2490,2485,2485,36972
20220328,1233,2485,2490,2485,2485,26325
20220328,1234,2485,2490,2485,2490,544592
20220328,1235,2490,2490,2485,2490,3604
20220328,1236,2490,2490,2485,2490,1641
20220328,1237,2490,2490,2485,2490,409493
20220328,1238,2490,2490,2485,2485,8990
20220328,1239,2485,2490,2485,2485,10060
20220328,1240,2485,2490,2485,2490,939
20220328,1241,2485,2490,2485,2485,327076
20220328,1242,2485,2490,2485,2490,77440
20220328,1243,2490,2490,2485,2490,14911
20220328,1244,2490,2490,2485,2490,4108
20220328,1245,2490,2490,2490,2490,4447
20220328,1246,2490,2490,2485,2490,3739
20220328,1247,2490,2490,2485,2490,11766
20220328,1248,2490,2490,2485,2490,5113
20220328,1249,2490,2490,2490,2490,21472
20220328,1250,2490,2490,2485,2490,3386
20220328,1251,2490,2490,2485,2485,39860
20220328,1252,2485,2490,2485,2485,53417
20220328,1253,2485,2485,2485,2485,8461
20220328,1254,2490,2490,2485,2490,44415
20220328,1255,2490,2490,2485,2485,1003
20220328,1256,2490,2490,2490,2490,1317023
20220328,1257,2490,2495,2490,2490,31178
20220328,1258,2495,2495,2490,2495,63005
20220328,1259,2490,2495,2490,2490,504715
20220328,1300,2490,2490,2490,2490,75019
20220328,1301,2490,2490,2485,2485,32400
20220328,1302,2490,2490,2485,2485,142881
20220328,1303,2485,2485,2480,2485,577751
20220328,1304,2485,2485,2480,2485,8853
20220328,1305,2485,2485,2480,2480,53602
20220328,1306,2480,2485,2480,2485,8004
20220328,1307,2480,2485,2480,2485,26740
20220328,1308,2485,2490,2485,2485,271757
20220328,1309,2485,2485,2480,2485,58967
20220328,1310,2485,2490,2485,2490,6501
20220328,1311,2490,2490,2485,2485,2420
20220328,1312,2485,2490,2485,2490,10174
20220328,1313,2490,2490,2485,2490,43220
20220328,1314,2490,2490,2490,2490,4771
20220328,1315,2490,2490,2485,2485,8116
20220328,1316,2485,2490,2485,2490,43656
20220328,1317,2490,2490,2485,2485,23942
20220328,1318,2485,2490,2485,2490,2648
20220328,1319,2490,2490,2485,2485,130544
20220328,1320,2485,2490,2485,2490,22732
20220328,1321,2490,2490,2480,2485,391247
20220328,1322,2485,2485,2480,2485,20575
20220328,1323,2485,2485,2480,2485,19693
20220328,1324,2485,2485,2480,2480,2824
20220328,1325,2485,2485,2480,2485,3148
20220328,1326,2485,2485,2480,2485,4793
20220328,1327,2485,2485,2485,2485,6612
20220328,1328,2485,2485,2480,2485,16920
20220328,1329,2485,2485,2480,2485,26538
20220328,1330,2485,2485,2485,2485,1570
20220328,1331,2485,2485,2480,2485,113616
20220328,1332,2485,2485,2485,2485,1569
20220328,1333,2485,2485,2475,2480,1890207
20220328,1334,2480,2480,2475,2480,75166
20220328,1335,2480,2480,2475,2480,22156
20220328,1336,2475,2480,2470,2475,3913506
20220328,1337,2475,2480,2470,2475,537304
20220328,1338,2475,2480,2470,2475,658569
20220328,1339,2475,2475,2470,2475,374130
20220328,1340,2475,2480,2475,2475,2987
20220328,1341,2480,2480,2475,2480,85121
20220328,1342,2480,2480,2475,2475,13109
20220328,1343,2475,2480,2475,2475,4128
20220328,1344,2475,2480,2475,2480,7395
20220328,1345,2480,2480,2475,2480,6199
20220328,1346,2480,2480,2475,2475,35876
20220328,1347,2480,2480,2475,2480,86182
20220328,1348,2480,2480,2475,2480,738127
20220328,1349,2480,2480,2480,2480,1859
20220328,1350,2480,2480,2480,2480,15494
20220328,1351,2475,2480,2475,2475,292536
20220328,1352,2480,2480,2475,2480,147191
20220328,1353,2480,2485,2480,2480,298924
20220328,1354,2480,2480,2475,2480,7501
20220328,1355,2480,2480,2475,2475,124452
20220328,1356,2480,2480,2475,2480,8926
20220328,1357,2475,2485,2475,2480,66852
20220328,1358,2480,2485,2480,2480,177577
20220328,1359,2480,2485,2480,2485,108984
20220328,1400,2485,2485,2480,2480,34706
20220328,1401,2480,2485,2480,2485,59091
20220328,1402,2485,2485,2480,2485,2143
20220328,1403,2485,2485,2485,2485,9613
20220328,1404,2485,2485,2480,2485,868044
20220328,1405,2485,2485,2480,2485,279950
20220328,1406,2485,2485,2485,2485,41
20220328,1407,2485,2485,2480,2480,12878
20220328,1408,2480,2485,2480,2485,13298
20220328,1409,2485,2485,2480,2485,2390
20220328,1410,2485,2485,2480,2485,51206
20220328,1411,2485,2485,2485,2485,68839
20220328,1412,2485,2485,2480,2485,126313
20220328,1413,2485,2485,2480,2485,17130
20220328,1414,2485,2485,2485,2485,11484
20220328,1415,2485,2485,2480,2485,2873
20220328,1416,2485,2485,2480,2485,4502
20220328,1417,2485,2485,2485,2485,22373
20220328,1418,2485,2490,2485,2490,304751
20220328,1419,2490,2490,2485,2490,1270
20220328,1420,2490,2490,2485,2485,6158
20220328,1421,2490,2490,2485,2490,5061
20220328,1422,2490,2490,2485,2485,239497
20220328,1423,2485,2490,2485,2485,702685
20220328,1424,2485,2485,2480,2485,17129
20220328,1425,2485,2485,2480,2480,842168
20220328,1426,2480,2480,2475,2480,408863
20220328,1427,2480,2480,2475,2480,32746
20220328,1428,2480,2480,2475,2480,8988
20220328,1429,2480,2480,2480,2480,231211
20220328,1430,2480,2485,2480,2480,130266
20220328,1431,2480,2485,2480,2480,69339
20220328,1432,2485,2485,2480,2485,2974
20220328,1433,2485,2485,2480,2485,100381
20220328,1434,2480,2490,2480,2490,914025
20220328,1435,2490,2490,2485,2485,4107
20220328,1436,2490,2490,2490,2490,2184
20220328,1437,2490,2490,2485,2490,20018
20220328,1438,2490,2490,2485,2490,22995
20220328,1439,2490,2490,2485,2490,4258
20220328,1440,2490,2490,2485,2490,4089
20220328,1441,2490,2490,2485,2490,3258
20220328,1442,2485,2490,2485,2485,16501
20220328,1443,2485,2490,2485,2485,29093
20220328,1444,2490,2490,2485,2490,56079
20220328,1445,2490,2490,2485,2490,3587
20220328,1446,2490,2495,2490,2490,1835109
20220328,1447,2490,2490,2485,2490,427977
20220328,1448,2490,2490,2485,2490,195248
20220328,1449,2490,2490,2485,2490,94002
20220328,1450,2490,2490,2485,2490,93168
20220328,1451,2490,2490,2490,2490,39437
20220328,1452,2490,2490,2485,2490,2666
20220328,1453,2490,2490,2485,2490,6967
20220328,1454,2490,2490,2485,2490,2609
20220328,1455,2490,2490,2485,2490,12365
20220328,1456,2490,2490,2485,2490,21747
20220328,1457,2490,2490,2485,2490,3383
20220328,1458,2490,2490,2485,2490,50913
20220328,1459,2490,2490,2490,2490,54560
20220328,1500,2490,2490,2485,2490,76603
20220328,1501,2485,2495,2485,2495,905658
20220328,1502,2490,2495,2490,2495,73057
20220328,1503,2495,2495,2490,2495,40733
20220328,1504,2495,2495,2490,2495,26344
20220328,1505,2490,2495,2490,2495,23493
20220328,1506,2495,2495,2495,2495,26735
20220328,1507,2495,2495,2490,2495,19798
20220328,1508,2490,2495,2490,2495,567221
20220328,1509,2495,2495,2490,2495,166506
20220328,1510,2495,2500,2495,2500,2015938
20220328,1511,2500,2500,2495,2495,39068
20220328,1512,2495,2500,2495,2495,402185
20220328,1513,2495,2500,2490,2500,338617
20220328,1514,2500,2500,2495,2500,22120
20220328,1515,2495,2500,2495,2495,237187
20220328,1516,2495,2495,2490,2495,25448
20220328,1517,2490,2495,2490,2490,20734
20220328,1518,2495,2495,2490,2490,21993
20220328,1519,2495,2495,2490,2495,44152
20220328,1520,2490,2495,2490,2495,146034
20220328,1530,2485,2485,2485,2485,3087446