날짜,시간,시가,고가,저가,종가,거래량
20220307,0901,19200,19255,19115,19150,575433
20220307,0902,19155,19170,19120,19170,201015
20220307,0903,19160,19165,19115,19150,256077
20220307,0904,19155,19215,19145,19205,171811
20220307,0905,19210,19220,19190,19215,340717
20220307,0906,19215,19245,19210,19220,146907
20220307,0907,19215,19240,19195,19235,130499
20220307,0908,19235,19250,19195,19205,135505
20220307,0909,19205,19215,19185,19195,89016
20220307,0910,19195,19210,19185,19210,114823
20220307,0911,19210,19210,19145,19155,388710
20220307,0912,19155,19160,19120,19135,199186
20220307,0913,19140,19155,19120,19150,135035
20220307,0914,19150,19165,19105,19120,327589
20220307,0915,19120,19125,19085,19115,288765
20220307,0916,19115,19115,19050,19060,268835
20220307,0917,19060,19100,19055,19100,66743
20220307,0918,19105,19120,19100,19105,109378
20220307,0919,19105,19125,19105,19110,90207
20220307,0920,19110,19140,19105,19140,43085
20220307,0921,19145,19155,19120,19140,80976
20220307,0922,19135,19150,19105,19110,76455
20220307,0923,19110,19110,19075,19080,127990
20220307,0924,19080,19090,19050,19060,241496
20220307,0925,19060,19095,19055,19060,223622
20220307,0926,19055,19060,19030,19050,311280
20220307,0927,19050,19050,19010,19010,255758
20220307,0928,19010,19050,19010,19030,137849
20220307,0929,19025,19030,19010,19015,113843
20220307,0930,19015,19025,19000,19020,145303
20220307,0931,19020,19050,19010,19030,130381
20220307,0932,19030,19045,19025,19045,36598
20220307,0933,19045,19065,19020,19040,113092
20220307,0934,19035,19075,19035,19060,93430
20220307,0935,19065,19080,19050,19070,88424
20220307,0936,19075,19075,19060,19065,56988
20220307,0937,19070,19070,19025,19035,87046
20220307,0938,19030,19035,19020,19030,96795
20220307,0939,19030,19050,19015,19045,83586
20220307,0940,19040,19045,19010,19040,124759
20220307,0941,19045,19075,19040,19070,133719
20220307,0942,19075,19080,19030,19040,66480
20220307,0943,19035,19060,19035,19055,34562
20220307,0944,19050,19050,19020,19050,32561
20220307,0945,19055,19070,19040,19040,49802
20220307,0946,19035,19045,19020,19045,66715
20220307,0947,19045,19050,19010,19025,79734
20220307,0948,19025,19055,19020,19050,61080
20220307,0949,19050,19065,19040,19045,39660
20220307,0950,19045,19045,19015,19035,112937
20220307,0951,19035,19035,19000,19010,340786
20220307,0952,19005,19030,19005,19025,66185
20220307,0953,19025,19040,19020,19040,56983
20220307,0954,19035,19040,19020,19040,41738
20220307,0955,19035,19050,19020,19045,60212
20220307,0956,19045,19055,19025,19055,38740
20220307,0957,19055,19070,19050,19065,114878
20220307,0958,19070,19070,19045,19050,47212
20220307,0959,19050,19070,19040,19070,58327
20220307,1000,19070,19075,19060,19065,43090
20220307,1001,19065,19095,19060,19085,80848
20220307,1002,19090,19100,19080,19095,68657
20220307,1003,19095,19100,19075,19090,72891
20220307,1004,19090,19095,19065,19065,51231
20220307,1005,19065,19070,19040,19065,80663
20220307,1006,19070,19070,19045,19060,90574
20220307,1007,19060,19060,19035,19055,47771
20220307,1008,19050,19070,19050,19060,28902
20220307,1009,19060,19060,19045,19055,11013
20220307,1010,19065,19080,19060,19070,47856
20220307,1011,19070,19090,19065,19085,19214
20220307,1012,19085,19090,19075,19075,42055
20220307,1013,19070,19080,19055,19075,49031
20220307,1014,19070,19070,19055,19070,34542
20220307,1015,19065,19090,19060,19060,28466
20220307,1016,19060,19065,19030,19040,97119
20220307,1017,19040,19045,19030,19035,57460
20220307,1018,19030,19040,19030,19035,46700
20220307,1019,19035,19045,19025,19025,46724
20220307,1020,19030,19040,19020,19035,46668
20220307,1021,19035,19040,19020,19035,21062
20220307,1022,19035,19040,19025,19035,14910
20220307,1023,19030,19045,19030,19045,28504
20220307,1024,19045,19045,19020,19030,125138
20220307,1025,19035,19045,19015,19045,37721
20220307,1026,19040,19045,19020,19040,18913
20220307,1027,19040,19040,19020,19025,40831
20220307,1028,19020,19025,19000,19025,303205
20220307,1029,19025,19030,19015,19020,20066
20220307,1030,19025,19025,19005,19010,59421
20220307,1031,19020,19020,19005,19015,45474
20220307,1032,19010,19015,18990,18995,359191
20220307,1033,18995,19005,18985,18990,88486
20220307,1034,18990,18990,18960,18970,212202
20220307,1035,18970,18980,18965,18980,114474
20220307,1036,18975,18980,18955,18965,124975
20220307,1037,18970,18980,18960,18975,29230
20220307,1038,18975,18980,18960,18960,38609
20220307,1039,18960,18965,18945,18950,123146
20220307,1040,18950,18960,18940,18950,56851
20220307,1041,18950,18960,18945,18945,69362
20220307,1042,18945,18945,18915,18920,177014
20220307,1043,18915,18915,18900,18905,219216
20220307,1044,18905,18905,18875,18880,189493
20220307,1045,18880,18890,18870,18880,90380
20220307,1046,18885,18890,18870,18885,61238
20220307,1047,18880,18885,18860,18875,101865
20220307,1048,18875,18895,18875,18880,65515
20220307,1049,18880,18885,18855,18870,162723
20220307,1050,18865,18875,18860,18860,70727
20220307,1051,18860,18870,18840,18845,236094
20220307,1052,18845,18855,18840,18850,57198
20220307,1053,18845,18850,18835,18840,81775
20220307,1054,18840,18845,18830,18830,119383
20220307,1055,18830,18835,18820,18830,64104
20220307,1056,18830,18835,18820,18835,39155
20220307,1057,18830,18860,18830,18845,41893
20220307,1058,18845,18870,18845,18855,35421
20220307,1059,18865,18865,18845,18855,42914
20220307,1100,18855,18860,18845,18850,31220
20220307,1101,18850,18865,18845,18850,51580
20220307,1102,18850,18860,18835,18855,65002
20220307,1103,18855,18865,18850,18860,21312
20220307,1104,18860,18865,18845,18860,29029
20220307,1105,18860,18860,18855,18860,13248
20220307,1106,18860,18865,18850,18855,23538
20220307,1107,18860,18860,18850,18855,23131
20220307,1108,18855,18870,18855,18865,39629
20220307,1109,18865,18870,18855,18860,15672
20220307,1110,18860,18880,18860,18875,37178
20220307,1111,18875,18880,18860,18875,25363
20220307,1112,18875,18880,18860,18860,48753
20220307,1113,18860,18870,18855,18860,15764
20220307,1114,18870,18875,18865,18875,25864
20220307,1115,18870,18880,18870,18875,35744
20220307,1116,18880,18890,18875,18890,47311
20220307,1117,18890,18920,18885,18910,98225
20220307,1118,18910,18920,18900,18910,79754
20220307,1119,18905,18925,18905,18920,50043
20220307,1120,18920,18920,18900,18905,59960
20220307,1121,18905,18920,18905,18915,26221
20220307,1122,18915,18930,18910,18915,46851
20220307,1123,18915,18920,18900,18920,60135
20220307,1124,18920,18920,18900,18910,19532
20220307,1125,18905,18915,18900,18905,31691
20220307,1126,18900,18910,18900,18900,40344
20220307,1127,18905,18920,18905,18910,28625
20220307,1128,18910,18915,18905,18910,5079
20220307,1129,18915,18920,18910,18915,16878
20220307,1130,18915,18920,18910,18910,34935
20220307,1131,18910,18915,18890,18895,147090
20220307,1132,18895,18905,18890,18890,44417
20220307,1133,18895,18905,18895,18905,30960
20220307,1134,18905,18905,18895,18905,3171
20220307,1135,18900,18920,18900,18915,20211
20220307,1136,18915,18920,18895,18900,66425
20220307,1137,18900,18915,18900,18905,30020
20220307,1138,18910,18915,18905,18910,9428
20220307,1139,18910,18915,18895,18900,27574
20220307,1140,18900,18900,18880,18885,76417
20220307,1141,18895,18900,18885,18895,11240
20220307,1142,18900,18900,18880,18880,15284
20220307,1143,18880,18890,18875,18890,58660
20220307,1144,18895,18895,18885,18885,5694
20220307,1145,18890,18890,18860,18880,77022
20220307,1146,18880,18880,18860,18865,53263
20220307,1147,18865,18875,18860,18870,17419
20220307,1148,18870,18875,18865,18870,10780
20220307,1149,18875,18890,18870,18875,9118
20220307,1150,18875,18885,18865,18885,19926
20220307,1151,18885,18890,18870,18885,24923
20220307,1152,18885,18900,18880,18890,25927
20220307,1153,18885,18890,18870,18880,20162
20220307,1154,18890,18890,18880,18880,5120
20220307,1155,18885,18885,18880,18880,7306
20220307,1156,18880,18885,18875,18880,15659
20220307,1157,18880,18890,18875,18885,16637
20220307,1158,18885,18885,18870,18875,11472
20220307,1159,18870,18875,18865,18870,45817
20220307,1200,18870,18890,18870,18880,18205
20220307,1201,18880,18890,18870,18875,20923
20220307,1202,18870,18875,18860,18860,38505
20220307,1203,18860,18865,18855,18855,55870
20220307,1204,18855,18860,18850,18855,59715
20220307,1205,18855,18860,18850,18855,27449
20220307,1206,18860,18865,18855,18860,9286
20220307,1207,18865,18865,18850,18865,12576
20220307,1208,18865,18865,18850,18855,3009
20220307,1209,18855,18860,18850,18860,48064
20220307,1210,18860,18865,18855,18860,9597
20220307,1211,18860,18870,18860,18870,15446
20220307,1212,18870,18880,18865,18880,12692
20220307,1213,18875,18880,18870,18875,5631
20220307,1214,18875,18880,18860,18865,32775
20220307,1215,18860,18870,18855,18860,24328
20220307,1216,18860,18890,18860,18885,9964
20220307,1217,18880,18895,18880,18885,14826
20220307,1218,18880,18890,18880,18880,5818
20220307,1219,18885,18890,18880,18885,9287
20220307,1220,18890,18900,18880,18890,14244
20220307,1221,18895,18930,18890,18920,213570
20220307,1222,18920,18925,18905,18905,51620
20220307,1223,18900,18905,18890,18900,38640
20220307,1224,18900,18945,18900,18945,105755
20220307,1225,18945,18990,18945,18980,317699
20220307,1226,18980,19015,18975,19000,121390
20220307,1227,19005,19010,18990,19000,71476
20220307,1228,19005,19050,19000,19035,151064
20220307,1229,19035,19060,19035,19040,149786
20220307,1230,19035,19050,19025,19025,106033
20220307,1231,19020,19025,18990,18995,57705
20220307,1232,18995,19000,18975,18975,145123
20220307,1233,18975,18990,18970,18985,155709
20220307,1234,18990,19000,18985,18985,87243
20220307,1235,18985,18990,18975,18990,121598
20220307,1236,18995,18995,18975,18975,173693
20220307,1237,18975,18980,18965,18965,75207
20220307,1238,18965,18975,18945,18945,50267
20220307,1239,18945,18955,18935,18950,37791
20220307,1240,18950,18960,18945,18955,11841
20220307,1241,18950,18970,18945,18950,14480
20220307,1242,18950,18955,18940,18945,39300
20220307,1243,18945,18960,18940,18945,8667
20220307,1244,18950,18955,18945,18945,21027
20220307,1245,18945,18960,18945,18960,3881
20220307,1246,18960,18970,18955,18970,36232
20220307,1247,18960,18965,18955,18955,23632
20220307,1248,18955,18970,18955,18970,28638
20220307,1249,18970,18985,18960,18985,70513
20220307,1250,18985,18995,18975,18975,28758
20220307,1251,18975,18975,18960,18965,34807
20220307,1252,18965,18970,18955,18965,23460
20220307,1253,18960,18970,18955,18965,10033
20220307,1254,18965,18975,18960,18965,26626
20220307,1255,18970,18980,18965,18975,32444
20220307,1256,18970,18980,18965,18980,26006
20220307,1257,18975,18990,18975,18980,26767
20220307,1258,18980,18985,18970,18970,19049
20220307,1259,18970,18970,18955,18955,41642
20220307,1300,18960,18960,18955,18960,22443
20220307,1301,18965,18980,18960,18980,25171
20220307,1302,18975,18990,18965,18985,59095
20220307,1303,18980,18985,18975,18975,32752
20220307,1304,18975,18980,18960,18965,21287
20220307,1305,18965,18970,18960,18960,21776
20220307,1306,18960,18965,18955,18965,9044
20220307,1307,18970,18970,18955,18960,53942
20220307,1308,18955,18970,18955,18960,8593
20220307,1309,18960,18975,18955,18965,28482
20220307,1310,18965,18975,18965,18970,5153
20220307,1311,18970,18975,18955,18965,44627
20220307,1312,18965,18975,18965,18975,24699
20220307,1313,18970,18980,18970,18970,42261
20220307,1314,18965,18980,18965,18965,34926
20220307,1315,18965,18990,18965,18980,41446
20220307,1316,18980,18995,18980,18990,15825
20220307,1317,18990,19005,18985,19005,73998
20220307,1318,19000,19010,19000,19000,16698
20220307,1319,19000,19020,19000,19015,61246
20220307,1320,19015,19015,18990,19000,78601
20220307,1321,19000,19005,18985,19000,23559
20220307,1322,19000,19010,18995,19010,15665
20220307,1323,19010,19035,19010,19035,100081
20220307,1324,19035,19045,19030,19045,42257
20220307,1325,19040,19055,19030,19040,73313
20220307,1326,19045,19070,19040,19070,103745
20220307,1327,19070,19070,19045,19050,42983
20220307,1328,19050,19060,19035,19040,23287
20220307,1329,19040,19040,19030,19035,30760
20220307,1330,19035,19045,19030,19040,7681
20220307,1331,19040,19055,19040,19055,44768
20220307,1332,19050,19050,19035,19050,27351
20220307,1333,19045,19065,19045,19050,76861
20220307,1334,19050,19050,19030,19040,25109
20220307,1335,19035,19040,19025,19030,20968
20220307,1336,19030,19045,19025,19040,16898
20220307,1337,19040,19055,19040,19050,31641
20220307,1338,19050,19055,19040,19045,31852
20220307,1339,19040,19050,19035,19045,9249
20220307,1340,19045,19045,19035,19040,12913
20220307,1341,19040,19055,19035,19045,30260
20220307,1342,19045,19060,19040,19040,12383
20220307,1343,19040,19055,19040,19055,12795
20220307,1344,19050,19060,19045,19050,22317
20220307,1345,19050,19070,19050,19060,96137
20220307,1346,19060,19085,19060,19070,47339
20220307,1347,19070,19075,19050,19055,27615
20220307,1348,19055,19060,19050,19050,41422
20220307,1349,19055,19060,19045,19050,7302
20220307,1350,19045,19050,19045,19045,16935
20220307,1351,19040,19045,19030,19035,49862
20220307,1352,19035,19040,19025,19030,16410
20220307,1353,19030,19045,19030,19045,31432
20220307,1354,19045,19050,19035,19035,26614
20220307,1355,19035,19040,19035,19035,19226
20220307,1356,19040,19050,19035,19045,15241
20220307,1357,19045,19045,19030,19030,18516
20220307,1358,19040,19050,19040,19045,17221
20220307,1359,19050,19055,19045,19055,20990
20220307,1400,19055,19065,19045,19050,19593
20220307,1401,19050,19050,19040,19050,22201
20220307,1402,19050,19065,19040,19040,25069
20220307,1403,19040,19050,19040,19045,19319
20220307,1404,19045,19050,19035,19040,5332
20220307,1405,19040,19050,19035,19035,11886
20220307,1406,19040,19060,19035,19055,30651
20220307,1407,19055,19075,19050,19065,34286
20220307,1408,19065,19075,19055,19060,10625
20220307,1409,19060,19060,19055,19055,5646
20220307,1410,19055,19065,19050,19065,30078
20220307,1411,19065,19075,19060,19065,41478
20220307,1412,19065,19075,19055,19075,27222
20220307,1413,19075,19080,19065,19080,58928
20220307,1414,19085,19090,19080,19080,54331
20220307,1415,19085,19090,19065,19065,43744
20220307,1416,19065,19130,19065,19130,339825
20220307,1417,19125,19135,19115,19115,78757
20220307,1418,19120,19160,19115,19160,120130
20220307,1419,19155,19185,19145,19175,146634
20220307,1420,19175,19180,19150,19155,71713
20220307,1421,19155,19190,19155,19185,91205
20220307,1422,19180,19195,19175,19195,106348
20220307,1423,19195,19205,19165,19170,120677
20220307,1424,19170,19170,19145,19150,37933
20220307,1425,19150,19155,19135,19135,63989
20220307,1426,19140,19145,19120,19125,57617
20220307,1427,19125,19125,19095,19100,102538
20220307,1428,19100,19120,19095,19115,43526
20220307,1429,19120,19120,19095,19095,38216
20220307,1430,19100,19105,19075,19095,91546
20220307,1431,19090,19095,19035,19045,112108
20220307,1432,19040,19045,19000,19005,154547
20220307,1433,19005,19030,19005,19020,36376
20220307,1434,19025,19025,18990,18995,117013
20220307,1435,18995,19005,18985,18995,80129
20220307,1436,18995,19000,18980,19000,87467
20220307,1437,18990,19010,18990,18995,40009
20220307,1438,18995,19005,18980,18990,25040
20220307,1439,18995,19010,18995,19000,17605
20220307,1440,19000,19010,18995,19000,15806
20220307,1441,19000,19020,19000,19015,49744
20220307,1442,19020,19020,19000,19010,48678
20220307,1443,19010,19025,19005,19015,26680
20220307,1444,19020,19020,19005,19015,33711
20220307,1445,19020,19030,19015,19020,20829
20220307,1446,19015,19030,19015,19020,16009
20220307,1447,19020,19040,19020,19020,69641
20220307,1448,19020,19030,19015,19025,18627
20220307,1449,19025,19030,19015,19025,33967
20220307,1450,19025,19035,19010,19015,36146
20220307,1451,19020,19030,19010,19030,44655
20220307,1452,19035,19040,19025,19030,27484
20220307,1453,19035,19040,19025,19040,25282
20220307,1454,19035,19040,19035,19035,15441
20220307,1455,19035,19040,19030,19040,15706
20220307,1456,19040,19055,19040,19055,52928
20220307,1457,19055,19060,19045,19050,28551
20220307,1458,19055,19060,19045,19050,9032
20220307,1459,19055,19055,19045,19050,17811
20220307,1500,19050,19055,19035,19040,27458
20220307,1501,19035,19035,19015,19030,43184
20220307,1502,19030,19055,19025,19050,36637
20220307,1503,19050,19055,19030,19035,10813
20220307,1504,19035,19040,19010,19020,51367
20220307,1505,19020,19040,19020,19025,18432
20220307,1506,19020,19025,19015,19015,33649
20220307,1507,19010,19040,19010,19030,49461
20220307,1508,19020,19030,19020,19020,13326
20220307,1509,19025,19040,19025,19030,30871
20220307,1510,19030,19035,19020,19020,24492
20220307,1511,19025,19025,19020,19025,11836
20220307,1512,19025,19030,19015,19020,73662
20220307,1513,19025,19040,19020,19030,65078
20220307,1514,19025,19030,19010,19010,37558
20220307,1515,19010,19020,19005,19005,35886
20220307,1516,19005,19025,19005,19020,22908
20220307,1517,19020,19030,19015,19025,50282
20220307,1518,19020,19030,19005,19010,21656
20220307,1519,19010,19010,19000,19005,55900
20220307,1520,19005,19005,18985,19000,175877
20220307,1530,18990,18990,18990,18990,325034