날짜,시간,시가,고가,저가,종가,거래량
20220307,0901,2610,2620,2605,2615,9679256
20220307,0902,2620,2625,2610,2615,3591189
20220307,0903,2615,2625,2615,2615,2942054
20220307,0904,2615,2620,2605,2605,3128183
20220307,0905,2605,2615,2605,2605,2012099
20220307,0906,2605,2610,2600,2605,3407970
20220307,0907,2605,2610,2600,2605,1452893
20220307,0908,2600,2610,2600,2610,1772787
20220307,0909,2605,2615,2605,2610,4559646
20220307,0910,2605,2615,2605,2605,1953218
20220307,0911,2610,2620,2605,2615,3694054
20220307,0912,2615,2620,2615,2615,1149066
20220307,0913,2620,2620,2615,2615,535642
20220307,0914,2615,2620,2610,2620,5209164
20220307,0915,2615,2625,2615,2620,694304
20220307,0916,2620,2630,2620,2625,2529044
20220307,0917,2630,2630,2620,2625,1402591
20220307,0918,2625,2625,2620,2620,730059
20220307,0919,2620,2625,2615,2620,1286104
20220307,0920,2620,2625,2615,2615,448787
20220307,0921,2615,2620,2615,2620,356217
20220307,0922,2615,2625,2615,2620,950942
20220307,0923,2625,2630,2620,2625,1313848
20220307,0924,2630,2630,2620,2625,379551
20220307,0925,2630,2630,2620,2625,971624
20220307,0926,2625,2635,2625,2630,2737955
20220307,0927,2630,2635,2625,2630,671608
20220307,0928,2635,2635,2630,2630,529425
20220307,0929,2630,2640,2630,2635,2430557
20220307,0930,2630,2640,2630,2630,1120447
20220307,0931,2635,2635,2630,2635,239174
20220307,0932,2630,2635,2630,2630,216651
20220307,0933,2630,2635,2625,2630,726700
20220307,0934,2630,2635,2625,2625,191836
20220307,0935,2625,2630,2625,2625,160052
20220307,0936,2630,2630,2625,2625,100122
20220307,0937,2625,2635,2625,2630,1067189
20220307,0938,2630,2635,2630,2630,29963
20220307,0939,2635,2635,2630,2630,701118
20220307,0940,2630,2635,2630,2630,542660
20220307,0941,2630,2630,2625,2625,688455
20220307,0942,2625,2635,2625,2630,525663
20220307,0943,2630,2635,2625,2630,638711
20220307,0944,2625,2635,2625,2630,1200884
20220307,0945,2625,2635,2625,2630,298223
20220307,0946,2630,2635,2630,2630,212868
20220307,0947,2630,2635,2630,2630,1130267
20220307,0948,2630,2635,2625,2630,1737567
20220307,0949,2630,2635,2625,2635,1454845
20220307,0950,2630,2635,2630,2635,34084
20220307,0951,2630,2640,2630,2635,3656700
20220307,0952,2635,2640,2630,2635,710854
20220307,0953,2635,2635,2630,2630,22070
20220307,0954,2635,2635,2630,2630,84466
20220307,0955,2630,2635,2630,2630,69521
20220307,0956,2630,2635,2625,2625,873103
20220307,0957,2625,2630,2625,2625,136440
20220307,0958,2625,2630,2625,2625,27005
20220307,0959,2625,2630,2625,2625,603454
20220307,1000,2625,2630,2625,2625,47579
20220307,1001,2625,2630,2620,2625,2147467
20220307,1002,2625,2625,2620,2625,501895
20220307,1003,2620,2625,2620,2620,677502
20220307,1004,2625,2630,2620,2625,446142
20220307,1005,2630,2635,2625,2625,1244397
20220307,1006,2625,2635,2625,2630,289636
20220307,1007,2630,2635,2625,2630,135450
20220307,1008,2630,2635,2625,2625,101365
20220307,1009,2630,2635,2625,2630,376782
20220307,1010,2625,2630,2625,2630,36278
20220307,1011,2630,2630,2625,2625,130368
20220307,1012,2625,2630,2620,2630,608878
20220307,1013,2625,2630,2625,2630,8848
20220307,1014,2630,2630,2625,2630,22597
20220307,1015,2625,2630,2625,2625,451803
20220307,1016,2630,2635,2625,2635,1137332
20220307,1017,2635,2635,2630,2630,30861
20220307,1018,2630,2635,2630,2635,11735
20220307,1019,2630,2635,2630,2635,74004
20220307,1020,2635,2635,2630,2635,99861
20220307,1021,2635,2635,2630,2635,64675
20220307,1022,2630,2635,2630,2630,65663
20220307,1023,2630,2635,2630,2630,30695
20220307,1024,2630,2635,2630,2630,107303
20220307,1025,2635,2635,2630,2630,103785
20220307,1026,2630,2635,2630,2635,85181
20220307,1027,2630,2635,2630,2635,10785
20220307,1028,2635,2640,2630,2635,2521287
20220307,1029,2635,2635,2630,2630,530104
20220307,1030,2635,2640,2630,2640,152256
20220307,1031,2635,2640,2635,2635,218600
20220307,1032,2635,2640,2635,2640,1520156
20220307,1033,2635,2645,2635,2640,1347183
20220307,1034,2640,2645,2640,2640,199539
20220307,1035,2640,2645,2640,2640,143669
20220307,1036,2645,2645,2640,2645,1471459
20220307,1037,2645,2645,2640,2645,84900
20220307,1038,2640,2650,2640,2645,401244
20220307,1039,2645,2645,2640,2645,540064
20220307,1040,2645,2650,2640,2645,313436
20220307,1041,2645,2650,2640,2645,528033
20220307,1042,2650,2650,2645,2650,767312
20220307,1043,2650,2655,2650,2655,3216679
20220307,1044,2650,2660,2650,2655,2620269
20220307,1045,2655,2660,2655,2660,1223956
20220307,1046,2660,2660,2650,2655,648149
20220307,1047,2655,2660,2655,2655,117654
20220307,1048,2655,2660,2650,2655,505330
20220307,1049,2655,2660,2655,2660,109806
20220307,1050,2660,2660,2655,2660,98560
20220307,1051,2655,2665,2655,2660,1764007
20220307,1052,2660,2665,2655,2660,459289
20220307,1053,2660,2665,2660,2660,174931
20220307,1054,2660,2665,2660,2660,109196
20220307,1055,2660,2665,2660,2665,231453
20220307,1056,2665,2665,2660,2660,118999
20220307,1057,2660,2665,2655,2660,740024
20220307,1058,2660,2660,2655,2655,200281
20220307,1059,2655,2660,2655,2655,493000
20220307,1100,2655,2660,2655,2660,1354645
20220307,1101,2660,2660,2655,2660,115342
20220307,1102,2655,2665,2655,2660,700954
20220307,1103,2655,2660,2655,2655,43051
20220307,1104,2655,2660,2655,2660,140499
20220307,1105,2660,2660,2655,2660,82602
20220307,1106,2655,2660,2655,2655,75403
20220307,1107,2655,2660,2655,2660,125016
20220307,1108,2660,2660,2655,2655,154285
20220307,1109,2655,2660,2655,2660,116288
20220307,1110,2655,2660,2650,2650,1017534
20220307,1111,2655,2660,2655,2655,109252
20220307,1112,2655,2660,2655,2655,31941
20220307,1113,2655,2660,2655,2660,34968
20220307,1114,2655,2660,2655,2660,134281
20220307,1115,2655,2660,2650,2655,651991
20220307,1116,2650,2655,2650,2655,81201
20220307,1117,2655,2655,2645,2645,1058058
20220307,1118,2645,2650,2645,2645,77998
20220307,1119,2645,2650,2645,2645,77622
20220307,1120,2650,2650,2645,2650,185620
20220307,1121,2650,2650,2645,2650,107311
20220307,1122,2650,2650,2645,2645,124509
20220307,1123,2650,2650,2645,2645,1032026
20220307,1124,2645,2650,2645,2645,37124
20220307,1125,2645,2655,2645,2655,549184
20220307,1126,2650,2655,2650,2650,237777
20220307,1127,2650,2650,2645,2650,569437
20220307,1128,2650,2650,2645,2645,325155
20220307,1129,2645,2650,2645,2645,19853
20220307,1130,2650,2650,2645,2645,9145
20220307,1131,2650,2655,2650,2650,417782
20220307,1132,2655,2655,2650,2650,19658
20220307,1133,2650,2655,2645,2650,225576
20220307,1134,2650,2655,2650,2650,322569
20220307,1135,2645,2655,2645,2650,122867
20220307,1136,2650,2655,2645,2650,253449
20220307,1137,2650,2655,2645,2650,197326
20220307,1138,2650,2650,2645,2650,76940
20220307,1139,2650,2655,2650,2650,46100
20220307,1140,2655,2655,2650,2655,22999
20220307,1141,2655,2655,2650,2655,8681
20220307,1142,2650,2655,2650,2655,323826
20220307,1143,2650,2655,2650,2655,15862
20220307,1144,2655,2655,2650,2650,29591
20220307,1145,2650,2660,2650,2655,1322753
20220307,1146,2650,2660,2650,2655,87677
20220307,1147,2655,2660,2650,2655,350817
20220307,1148,2655,2660,2650,2650,102089
20220307,1149,2650,2655,2650,2655,6561
20220307,1150,2650,2655,2650,2655,101936
20220307,1151,2655,2660,2650,2655,406386
20220307,1152,2655,2655,2650,2655,4754
20220307,1153,2655,2655,2650,2650,89541
20220307,1154,2655,2655,2650,2655,3989
20220307,1155,2655,2655,2650,2655,46609
20220307,1156,2655,2655,2650,2655,15223
20220307,1157,2650,2655,2650,2650,26752
20220307,1158,2655,2655,2650,2650,7113
20220307,1159,2650,2660,2650,2650,439364
20220307,1200,2650,2655,2650,2650,36393
20220307,1201,2655,2655,2650,2650,4539
20220307,1202,2650,2655,2650,2655,219771
20220307,1203,2655,2660,2655,2655,8856
20220307,1204,2655,2660,2655,2655,13473
20220307,1205,2660,2660,2655,2655,15864
20220307,1206,2655,2660,2655,2655,7077
20220307,1207,2655,2660,2655,2655,5945
20220307,1208,2655,2660,2655,2660,16049
20220307,1209,2655,2660,2655,2660,110399
20220307,1210,2655,2660,2655,2655,38617
20220307,1211,2655,2660,2650,2655,399642
20220307,1212,2655,2655,2650,2655,18052
20220307,1213,2655,2655,2650,2650,74549
20220307,1214,2650,2660,2650,2655,640956
20220307,1215,2655,2660,2650,2660,78037
20220307,1216,2660,2660,2650,2650,138076
20220307,1217,2650,2655,2650,2655,116773
20220307,1218,2650,2655,2650,2655,37660
20220307,1219,2655,2655,2650,2650,13931
20220307,1220,2650,2655,2650,2650,55035
20220307,1221,2650,2655,2645,2645,2256365
20220307,1222,2645,2650,2645,2645,72337
20220307,1223,2650,2650,2645,2645,406280
20220307,1224,2645,2650,2640,2640,1333553
20220307,1225,2645,2645,2635,2635,653831
20220307,1226,2640,2640,2635,2635,1085445
20220307,1227,2635,2640,2630,2635,399114
20220307,1228,2640,2640,2625,2630,2470904
20220307,1229,2630,2635,2625,2630,883208
20220307,1230,2630,2635,2625,2630,282061
20220307,1231,2630,2640,2630,2635,813158
20220307,1232,2635,2640,2635,2640,30847
20220307,1233,2640,2640,2635,2635,80483
20220307,1234,2640,2640,2635,2640,27272
20220307,1235,2635,2640,2635,2635,47490
20220307,1236,2640,2640,2635,2640,59567
20220307,1237,2640,2640,2635,2640,2525954
20220307,1238,2640,2645,2640,2640,40833
20220307,1239,2640,2645,2640,2640,197228
20220307,1240,2640,2640,2640,2640,31792
20220307,1241,2640,2645,2640,2640,51813
20220307,1242,2645,2645,2640,2645,61854
20220307,1243,2640,2645,2640,2645,7953
20220307,1244,2640,2645,2640,2640,19613
20220307,1245,2640,2645,2640,2645,171239
20220307,1246,2640,2645,2640,2640,75967
20220307,1247,2640,2645,2640,2640,23048
20220307,1248,2640,2645,2640,2640,87748
20220307,1249,2640,2645,2635,2640,807553
20220307,1250,2640,2640,2635,2635,326804
20220307,1251,2640,2645,2640,2640,45129
20220307,1252,2640,2640,2640,2640,3570
20220307,1253,2640,2645,2640,2645,206435
20220307,1254,2640,2645,2640,2640,36724
20220307,1255,2640,2645,2635,2640,415570
20220307,1256,2640,2645,2635,2635,63654
20220307,1257,2640,2640,2635,2640,87186
20220307,1258,2640,2640,2635,2640,149988
20220307,1259,2640,2640,2640,2640,4040
20220307,1300,2645,2645,2640,2645,4503
20220307,1301,2640,2645,2635,2640,356903
20220307,1302,2635,2645,2635,2635,193617
20220307,1303,2635,2640,2635,2635,37012
20220307,1304,2640,2645,2635,2645,179153
20220307,1305,2645,2645,2640,2640,19915
20220307,1306,2640,2645,2640,2640,2821
20220307,1307,2640,2645,2640,2640,83661
20220307,1308,2640,2645,2640,2645,5214
20220307,1309,2645,2645,2640,2645,57657
20220307,1310,2645,2645,2640,2645,25325
20220307,1311,2640,2645,2640,2645,38147
20220307,1312,2645,2645,2640,2640,66749
20220307,1313,2640,2645,2635,2640,510169
20220307,1314,2640,2645,2635,2640,48641
20220307,1315,2640,2640,2635,2640,88196
20220307,1316,2635,2640,2635,2635,22116
20220307,1317,2635,2640,2635,2635,52142
20220307,1318,2635,2640,2635,2635,30745
20220307,1319,2635,2640,2630,2635,908737
20220307,1320,2640,2640,2635,2635,12697
20220307,1321,2635,2640,2635,2640,73407
20220307,1322,2635,2640,2635,2635,324553
20220307,1323,2635,2635,2630,2630,35949
20220307,1324,2630,2635,2630,2635,49755
20220307,1325,2630,2630,2630,2630,951925
20220307,1326,2630,2630,2625,2625,361513
20220307,1327,2630,2630,2625,2630,605949
20220307,1328,2630,2635,2625,2630,254847
20220307,1329,2630,2635,2630,2635,19043
20220307,1330,2635,2635,2630,2630,13482
20220307,1331,2635,2635,2625,2630,620375
20220307,1332,2625,2635,2625,2630,134716
20220307,1333,2625,2630,2625,2625,391748
20220307,1334,2630,2635,2630,2630,223580
20220307,1335,2630,2635,2630,2630,13268
20220307,1336,2635,2635,2630,2630,17365
20220307,1337,2630,2630,2625,2630,539240
20220307,1338,2630,2635,2625,2630,86854
20220307,1339,2630,2630,2630,2630,124697
20220307,1340,2630,2635,2630,2630,34252
20220307,1341,2630,2635,2625,2630,156067
20220307,1342,2630,2635,2625,2630,125477
20220307,1343,2630,2635,2625,2625,149645
20220307,1344,2630,2630,2625,2630,178490
20220307,1345,2630,2630,2625,2625,18084
20220307,1346,2625,2630,2625,2630,152439
20220307,1347,2630,2630,2625,2625,51980
20220307,1348,2630,2630,2625,2625,38178
20220307,1349,2630,2630,2625,2630,540925
20220307,1350,2630,2630,2625,2630,198019
20220307,1351,2630,2635,2630,2630,32664
20220307,1352,2630,2635,2630,2635,20151
20220307,1353,2630,2635,2630,2630,328823
20220307,1354,2630,2635,2625,2635,104899
20220307,1355,2630,2635,2630,2630,101700
20220307,1356,2630,2635,2630,2635,60513
20220307,1357,2630,2635,2625,2630,191911
20220307,1358,2635,2635,2625,2630,82468
20220307,1359,2630,2635,2625,2630,28132
20220307,1400,2630,2630,2625,2630,276421
20220307,1401,2630,2635,2625,2630,262849
20220307,1402,2625,2635,2625,2630,118378
20220307,1403,2630,2630,2625,2630,193152
20220307,1404,2630,2635,2630,2630,13684
20220307,1405,2630,2635,2630,2635,21038
20220307,1406,2635,2635,2625,2625,240165
20220307,1407,2630,2630,2625,2625,16480
20220307,1408,2630,2630,2625,2625,7148
20220307,1409,2630,2630,2625,2630,15817
20220307,1410,2630,2630,2625,2630,39780
20220307,1411,2630,2630,2625,2630,52422
20220307,1412,2625,2630,2625,2625,41683
20220307,1413,2625,2630,2625,2625,38963
20220307,1414,2625,2630,2620,2625,3495959
20220307,1415,2625,2630,2620,2625,567279
20220307,1416,2625,2625,2615,2615,1410628
20220307,1417,2615,2620,2615,2620,636627
20220307,1418,2620,2620,2610,2610,1335272
20220307,1419,2615,2620,2610,2610,280450
20220307,1420,2610,2615,2610,2615,1105856
20220307,1421,2615,2615,2610,2610,534664
20220307,1422,2610,2615,2605,2610,1387801
20220307,1423,2610,2615,2605,2610,482580
20220307,1424,2610,2620,2610,2620,438947
20220307,1425,2615,2620,2615,2615,124429
20220307,1426,2620,2620,2615,2620,104332
20220307,1427,2620,2625,2620,2620,563777
20220307,1428,2625,2625,2620,2620,825465
20220307,1429,2620,2625,2620,2625,201757
20220307,1430,2625,2625,2620,2625,167068
20220307,1431,2625,2630,2620,2630,1882707
20220307,1432,2630,2635,2625,2635,1074041
20220307,1433,2635,2635,2630,2635,428754
20220307,1434,2630,2640,2630,2640,404391
20220307,1435,2635,2640,2635,2635,834912
20220307,1436,2640,2640,2635,2635,36689
20220307,1437,2635,2640,2630,2640,1083798
20220307,1438,2640,2640,2635,2635,120328
20220307,1439,2640,2640,2630,2635,266940
20220307,1440,2635,2640,2635,2635,181170
20220307,1441,2635,2635,2630,2635,576561
20220307,1442,2635,2640,2630,2635,526210
20220307,1443,2635,2635,2630,2630,31870
20220307,1444,2635,2635,2630,2630,176545
20220307,1445,2635,2635,2630,2635,24204
20220307,1446,2630,2635,2630,2635,13820
20220307,1447,2630,2635,2630,2635,11528
20220307,1448,2630,2635,2630,2630,33895
20220307,1449,2630,2635,2630,2630,50446
20220307,1450,2635,2635,2630,2630,32424
20220307,1451,2630,2635,2630,2635,61120
20220307,1452,2635,2635,2630,2635,32888
20220307,1453,2630,2635,2630,2630,11071
20220307,1454,2630,2635,2630,2635,28826
20220307,1455,2630,2635,2630,2630,271123
20220307,1456,2630,2635,2625,2630,1152509
20220307,1457,2625,2630,2625,2630,169065
20220307,1458,2630,2630,2625,2630,11255
20220307,1459,2625,2630,2625,2625,4145
20220307,1500,2625,2635,2625,2630,392173
20220307,1501,2630,2635,2630,2630,96428
20220307,1502,2630,2630,2625,2625,294643
20220307,1503,2630,2635,2625,2630,260448
20220307,1504,2630,2635,2630,2635,164106
20220307,1505,2630,2635,2630,2635,26837
20220307,1506,2635,2635,2630,2630,157471
20220307,1507,2635,2635,2630,2635,53176
20220307,1508,2630,2635,2630,2635,20874
20220307,1509,2630,2635,2630,2630,35594
20220307,1510,2635,2635,2630,2635,46099
20220307,1511,2635,2635,2630,2630,103706
20220307,1512,2630,2635,2630,2630,163440
20220307,1513,2635,2635,2630,2635,71875
20220307,1514,2630,2635,2630,2635,21740
20220307,1515,2630,2635,2630,2635,1792077
20220307,1516,2635,2635,2630,2635,165387
20220307,1517,2630,2635,2630,2635,139074
20220307,1518,2630,2635,2630,2635,204460
20220307,1519,2630,2640,2630,2635,809384
20220307,1520,2635,2640,2635,2640,149548
20220307,1530,2640,2640,2640,2640,3103880