날짜,시간,시가,고가,저가,종가,거래량
20220317,0901,19995,20065,19990,20015,932958
20220317,0902,20015,20030,19980,20020,429758
20220317,0903,20020,20080,20020,20055,390924
20220317,0904,20055,20075,20025,20030,421629
20220317,0905,20030,20045,20010,20020,230061
20220317,0906,20020,20050,19995,20035,202336
20220317,0907,20030,20030,20000,20020,207223
20220317,0908,20020,20020,19980,19985,184083
20220317,0909,19980,19985,19950,19980,164515
20220317,0910,19980,20015,19980,20010,198111
20220317,0911,20010,20085,20010,20075,588098
20220317,0912,20075,20105,20075,20085,484544
20220317,0913,20085,20130,20085,20110,465997
20220317,0914,20115,20120,20065,20075,232731
20220317,0915,20075,20090,20070,20075,262674
20220317,0916,20075,20090,20060,20060,93639
20220317,0917,20060,20065,20035,20055,123374
20220317,0918,20060,20070,20050,20055,52383
20220317,0919,20060,20090,20060,20090,167300
20220317,0920,20085,20090,20070,20080,73287
20220317,0921,20080,20105,20080,20085,178477
20220317,0922,20090,20105,20085,20090,98126
20220317,0923,20090,20105,20085,20095,75341
20220317,0924,20100,20125,20095,20115,173769
20220317,0925,20115,20120,20100,20115,43883
20220317,0926,20115,20150,20110,20140,302253
20220317,0927,20140,20150,20130,20130,91407
20220317,0928,20130,20140,20105,20115,231089
20220317,0929,20110,20115,20100,20100,49076
20220317,0930,20100,20110,20085,20085,94461
20220317,0931,20085,20120,20085,20110,144644
20220317,0932,20115,20130,20105,20110,101518
20220317,0933,20115,20135,20110,20125,63703
20220317,0934,20130,20140,20125,20130,55640
20220317,0935,20135,20140,20120,20125,75172
20220317,0936,20130,20140,20120,20125,73815
20220317,0937,20125,20145,20125,20140,42690
20220317,0938,20145,20180,20140,20165,221649
20220317,0939,20165,20175,20145,20150,71596
20220317,0940,20150,20155,20130,20140,55976
20220317,0941,20140,20145,20135,20140,49464
20220317,0942,20140,20140,20125,20130,29833
20220317,0943,20130,20135,20105,20105,58294
20220317,0944,20105,20110,20095,20110,108659
20220317,0945,20105,20120,20100,20105,30091
20220317,0946,20100,20105,20095,20095,50194
20220317,0947,20100,20120,20095,20110,50131
20220317,0948,20115,20115,20095,20095,27358
20220317,0949,20100,20115,20100,20110,13676
20220317,0950,20105,20110,20095,20100,44127
20220317,0951,20100,20115,20095,20110,106589
20220317,0952,20105,20125,20095,20125,114184
20220317,0953,20125,20125,20110,20115,58770
20220317,0954,20115,20125,20105,20110,36455
20220317,0955,20110,20125,20105,20125,32056
20220317,0956,20125,20130,20115,20120,47831
20220317,0957,20125,20130,20105,20110,28877
20220317,0958,20110,20115,20105,20110,45541
20220317,0959,20110,20130,20110,20125,82380
20220317,1000,20130,20130,20105,20105,26664
20220317,1001,20110,20125,20105,20120,19382
20220317,1002,20115,20125,20110,20120,7789
20220317,1003,20120,20135,20120,20125,91025
20220317,1004,20125,20130,20115,20130,35263
20220317,1005,20125,20130,20120,20130,31627
20220317,1006,20120,20130,20115,20120,10127
20220317,1007,20120,20130,20115,20125,45421
20220317,1008,20120,20120,20090,20090,192219
20220317,1009,20090,20100,20070,20070,153076
20220317,1010,20070,20075,20055,20070,76018
20220317,1011,20070,20085,20055,20085,38902
20220317,1012,20080,20095,20080,20085,25037
20220317,1013,20080,20085,20070,20075,21613
20220317,1014,20080,20080,20065,20065,17141
20220317,1015,20065,20075,20065,20070,100031
20220317,1016,20070,20085,20065,20085,94422
20220317,1017,20085,20105,20080,20085,111886
20220317,1018,20080,20100,20080,20095,24226
20220317,1019,20095,20095,20080,20085,55763
20220317,1020,20085,20085,20075,20075,24705
20220317,1021,20080,20090,20075,20080,47080
20220317,1022,20085,20095,20075,20075,58368
20220317,1023,20075,20080,20075,20080,9027
20220317,1024,20080,20090,20075,20085,14601
20220317,1025,20085,20095,20070,20070,81426
20220317,1026,20070,20075,20065,20075,50732
20220317,1027,20070,20070,20050,20050,110011
20220317,1028,20055,20075,20045,20075,139398
20220317,1029,20065,20075,20055,20060,22033
20220317,1030,20060,20070,20025,20030,120348
20220317,1031,20030,20050,20025,20045,167199
20220317,1032,20040,20070,20040,20065,118120
20220317,1033,20065,20070,20050,20055,138542
20220317,1034,20055,20060,20045,20045,29705
20220317,1035,20050,20055,20045,20050,20048
20220317,1036,20045,20050,20040,20045,17683
20220317,1037,20045,20055,20030,20035,63288
20220317,1038,20035,20045,20030,20035,49620
20220317,1039,20035,20040,20025,20035,46629
20220317,1040,20035,20035,19975,19975,260289
20220317,1041,19975,19975,19950,19960,160271
20220317,1042,19965,19970,19950,19960,98264
20220317,1043,19960,19960,19930,19945,112792
20220317,1044,19945,19960,19945,19955,81526
20220317,1045,19955,19970,19950,19970,115838
20220317,1046,19965,19975,19960,19965,49082
20220317,1047,19960,19970,19950,19955,61697
20220317,1048,19955,19960,19950,19960,19961
20220317,1049,19960,19960,19945,19945,48597
20220317,1050,19950,19970,19940,19950,47144
20220317,1051,19945,19950,19930,19940,30059
20220317,1052,19940,19940,19890,19890,167829
20220317,1053,19895,19915,19880,19915,181100
20220317,1054,19915,19920,19900,19900,41741
20220317,1055,19895,19915,19895,19915,36432
20220317,1056,19915,19925,19900,19925,29133
20220317,1057,19925,19945,19920,19945,38478
20220317,1058,19940,19955,19935,19950,70054
20220317,1059,19955,19960,19950,19960,47062
20220317,1100,19965,19965,19940,19945,40732
20220317,1101,19950,19965,19940,19960,27578
20220317,1102,19955,19965,19950,19960,33029
20220317,1103,19960,19980,19955,19980,133920
20220317,1104,19980,20005,19975,19995,117160
20220317,1105,19995,20005,19990,19995,46531
20220317,1106,19995,20015,19995,20010,27759
20220317,1107,20010,20025,20000,20010,38063
20220317,1108,20005,20020,20000,20015,31480
20220317,1109,20010,20020,20010,20015,26640
20220317,1110,20015,20020,20010,20015,20249
20220317,1111,20015,20025,20010,20010,34244
20220317,1112,20010,20025,20005,20025,23358
20220317,1113,20025,20045,20020,20045,84340
20220317,1114,20045,20050,20025,20040,80392
20220317,1115,20040,20045,20030,20040,28016
20220317,1116,20040,20050,20040,20045,32689
20220317,1117,20040,20045,20030,20040,53260
20220317,1118,20040,20045,20030,20040,8428
20220317,1119,20040,20040,20035,20040,21237
20220317,1120,20040,20060,20040,20060,71833
20220317,1121,20060,20065,20045,20060,30823
20220317,1122,20055,20075,20055,20075,104713
20220317,1123,20075,20080,20065,20075,44878
20220317,1124,20070,20085,20070,20070,67249
20220317,1125,20070,20100,20070,20095,121661
20220317,1126,20095,20105,20085,20090,188655
20220317,1127,20090,20095,20080,20085,32556
20220317,1128,20085,20090,20065,20075,52432
20220317,1129,20070,20075,20060,20065,52223
20220317,1130,20070,20080,20070,20075,7454
20220317,1131,20070,20080,20065,20070,24979
20220317,1132,20070,20080,20070,20070,20307
20220317,1133,20065,20075,20060,20070,17265
20220317,1134,20070,20070,20060,20060,19058
20220317,1135,20060,20065,20055,20060,22658
20220317,1136,20055,20065,20050,20055,26288
20220317,1137,20055,20060,20050,20055,55007
20220317,1138,20055,20065,20050,20060,41521
20220317,1139,20060,20065,20055,20060,14437
20220317,1140,20060,20070,20060,20065,18205
20220317,1141,20065,20070,20060,20060,21757
20220317,1142,20055,20060,20040,20040,32459
20220317,1143,20040,20045,20040,20040,14357
20220317,1144,20045,20050,20040,20045,17125
20220317,1145,20045,20050,20045,20050,33234
20220317,1146,20050,20060,20045,20060,25039
20220317,1147,20060,20060,20025,20030,23215
20220317,1148,20030,20035,20020,20025,40230
20220317,1149,20025,20050,20025,20050,14228
20220317,1150,20050,20055,20030,20045,27902
20220317,1151,20045,20060,20040,20055,25001
20220317,1152,20060,20070,20055,20060,50976
20220317,1153,20060,20070,20055,20070,7880
20220317,1154,20070,20080,20065,20080,40212
20220317,1155,20080,20085,20075,20080,14716
20220317,1156,20075,20080,20070,20075,15189
20220317,1157,20075,20075,20065,20070,24740
20220317,1158,20065,20075,20065,20075,15236
20220317,1159,20075,20075,20060,20060,32626
20220317,1200,20060,20070,20055,20070,45417
20220317,1201,20065,20070,20055,20055,25953
20220317,1202,20060,20060,20050,20055,17908
20220317,1203,20055,20055,20040,20045,25895
20220317,1204,20045,20055,20045,20055,22408
20220317,1205,20050,20055,20045,20045,10048
20220317,1206,20045,20050,20045,20045,2169
20220317,1207,20045,20060,20045,20060,54223
20220317,1208,20060,20060,20050,20050,10838
20220317,1209,20050,20050,20040,20045,19378
20220317,1210,20045,20050,20040,20045,1115
20220317,1211,20040,20045,20030,20035,12431
20220317,1212,20035,20040,20030,20040,17123
20220317,1213,20045,20050,20040,20045,10727
20220317,1214,20045,20050,20035,20040,4139
20220317,1215,20045,20045,20035,20040,2889
20220317,1216,20045,20050,20040,20050,2321
20220317,1217,20050,20050,20045,20045,6625
20220317,1218,20045,20050,20040,20045,10360
20220317,1219,20045,20045,20035,20035,17398
20220317,1220,20030,20030,19985,19985,189103
20220317,1221,19990,20015,19985,20015,58726
20220317,1222,20010,20015,20000,20015,12528
20220317,1223,20010,20030,20010,20025,29959
20220317,1224,20030,20030,20015,20020,1968
20220317,1225,20015,20030,20015,20025,23231
20220317,1226,20020,20030,20020,20025,5870
20220317,1227,20020,20025,20020,20025,14800
20220317,1228,20025,20025,20020,20025,10080
20220317,1229,20030,20045,20030,20040,42139
20220317,1230,20040,20045,20040,20040,24067
20220317,1231,20035,20050,20035,20035,22346
20220317,1232,20035,20040,20030,20035,12300
20220317,1233,20035,20035,20030,20030,14757
20220317,1234,20035,20040,20035,20040,666
20220317,1235,20035,20040,20035,20040,23485
20220317,1236,20040,20045,20035,20035,7923
20220317,1237,20035,20055,20030,20055,59100
20220317,1238,20050,20055,20040,20040,31628
20220317,1239,20040,20050,20040,20050,11678
20220317,1240,20050,20055,20050,20055,22738
20220317,1241,20055,20065,20055,20065,31222
20220317,1242,20065,20070,20065,20065,56649
20220317,1243,20065,20065,20050,20050,12413
20220317,1244,20050,20060,20050,20055,11181
20220317,1245,20055,20065,20050,20050,18314
20220317,1246,20050,20055,20040,20050,60553
20220317,1247,20050,20050,20045,20050,29021
20220317,1248,20050,20055,20040,20045,16914
20220317,1249,20045,20055,20045,20050,26719
20220317,1250,20050,20050,20040,20045,26859
20220317,1251,20050,20055,20045,20050,17708
20220317,1252,20055,20070,20050,20065,21791
20220317,1253,20065,20065,20055,20060,19996
20220317,1254,20060,20060,20055,20055,3376
20220317,1255,20055,20060,20055,20060,8494
20220317,1256,20065,20065,20060,20060,4395
20220317,1257,20060,20065,20060,20065,2977
20220317,1258,20060,20060,20055,20060,2946
20220317,1259,20060,20065,20055,20065,18305
20220317,1300,20060,20070,20060,20065,15094
20220317,1301,20070,20070,20060,20060,45239
20220317,1302,20060,20065,20055,20065,14021
20220317,1303,20065,20080,20065,20075,150290
20220317,1304,20075,20075,20055,20055,23091
20220317,1305,20055,20060,20050,20050,26495
20220317,1306,20055,20065,20055,20060,25357
20220317,1307,20060,20070,20060,20065,20657
20220317,1308,20060,20070,20060,20065,14691
20220317,1309,20065,20065,20060,20065,40423
20220317,1310,20065,20070,20060,20070,37958
20220317,1311,20070,20095,20070,20095,116575
20220317,1312,20095,20100,20090,20100,54370
20220317,1313,20095,20100,20085,20090,100824
20220317,1314,20090,20100,20090,20090,19089
20220317,1315,20090,20095,20080,20090,18237
20220317,1316,20090,20090,20085,20085,15164
20220317,1317,20085,20085,20075,20080,8610
20220317,1318,20080,20080,20070,20075,33030
20220317,1319,20070,20070,20065,20065,11266
20220317,1320,20060,20060,20045,20050,40279
20220317,1321,20045,20060,20045,20060,7682
20220317,1322,20060,20060,20040,20045,10772
20220317,1323,20045,20050,20040,20050,2927
20220317,1324,20050,20055,20045,20050,30698
20220317,1325,20050,20060,20050,20060,26149
20220317,1326,20060,20060,20050,20050,7745
20220317,1327,20045,20050,20045,20050,1601
20220317,1328,20050,20050,20045,20045,16624
20220317,1329,20045,20045,20025,20035,86382
20220317,1330,20035,20040,20030,20030,12902
20220317,1331,20030,20045,20025,20035,27413
20220317,1332,20040,20055,20035,20050,31424
20220317,1333,20050,20060,20050,20060,138693
20220317,1334,20060,20065,20055,20065,19536
20220317,1335,20065,20065,20050,20055,41917
20220317,1336,20055,20060,20050,20060,11885
20220317,1337,20055,20060,20055,20055,2581
20220317,1338,20055,20060,20050,20055,21206
20220317,1339,20050,20065,20050,20065,27031
20220317,1340,20065,20065,20060,20065,6745
20220317,1341,20060,20070,20060,20070,28479
20220317,1342,20070,20085,20065,20085,43511
20220317,1343,20085,20085,20075,20080,20762
20220317,1344,20080,20090,20080,20085,23769
20220317,1345,20085,20085,20075,20085,14809
20220317,1346,20080,20085,20080,20085,19117
20220317,1347,20080,20085,20080,20085,43966
20220317,1348,20080,20085,20080,20085,15997
20220317,1349,20085,20085,20080,20080,3106
20220317,1350,20080,20085,20080,20085,36414
20220317,1351,20085,20085,20080,20085,34937
20220317,1352,20085,20100,20085,20100,57563
20220317,1353,20100,20100,20085,20090,63520
20220317,1354,20090,20090,20085,20090,11363
20220317,1355,20090,20090,20085,20090,13841
20220317,1356,20090,20095,20090,20090,4445
20220317,1357,20090,20100,20085,20085,20301
20220317,1358,20085,20095,20085,20090,32797
20220317,1359,20095,20095,20085,20090,5343
20220317,1400,20090,20090,20085,20085,5707
20220317,1401,20090,20090,20070,20085,68190
20220317,1402,20085,20090,20070,20075,9133
20220317,1403,20070,20075,20060,20065,77415
20220317,1404,20060,20065,20050,20055,28216
20220317,1405,20055,20065,20050,20060,36157
20220317,1406,20055,20065,20055,20055,5173
20220317,1407,20060,20070,20055,20060,51823
20220317,1408,20060,20070,20060,20070,13356
20220317,1409,20065,20075,20065,20070,8802
20220317,1410,20070,20070,20055,20060,21786
20220317,1411,20065,20070,20055,20065,10023
20220317,1412,20065,20070,20060,20065,13084
20220317,1413,20065,20065,20055,20060,46448
20220317,1414,20065,20075,20065,20070,33247
20220317,1415,20070,20090,20070,20085,61320
20220317,1416,20085,20090,20075,20075,43559
20220317,1417,20080,20080,20075,20075,30806
20220317,1418,20075,20075,20065,20075,20802
20220317,1419,20075,20085,20070,20085,18766
20220317,1420,20085,20085,20080,20080,17556
20220317,1421,20080,20085,20075,20075,11184
20220317,1422,20075,20075,20055,20055,104250
20220317,1423,20055,20065,20050,20055,36620
20220317,1424,20050,20055,20035,20040,86344
20220317,1425,20035,20050,20035,20050,24904
20220317,1426,20045,20050,20035,20045,8003
20220317,1427,20045,20050,20035,20035,75898
20220317,1428,20030,20040,20025,20040,64605
20220317,1429,20035,20045,20035,20040,19976
20220317,1430,20040,20050,20040,20045,37416
20220317,1431,20050,20050,20035,20040,16892
20220317,1432,20040,20045,20035,20040,13998
20220317,1433,20040,20040,20005,20005,102880
20220317,1434,20010,20025,20010,20025,51426
20220317,1435,20020,20025,20010,20010,32794
20220317,1436,20015,20015,19990,20000,167836
20220317,1437,20000,20000,19970,19990,103433
20220317,1438,19990,20005,19985,19985,55857
20220317,1439,19990,20000,19985,19995,23604
20220317,1440,19995,20000,19985,19990,21477
20220317,1441,20000,20000,19985,19985,34802
20220317,1442,19985,19990,19980,19985,16566
20220317,1443,19985,20000,19980,20000,29343
20220317,1444,20000,20020,19995,20000,53419
20220317,1445,20005,20015,20000,20000,37824
20220317,1446,20000,20005,19995,20000,11117
20220317,1447,19995,20000,19990,19995,23694
20220317,1448,19995,20000,19990,20000,4010
20220317,1449,19995,20000,19980,19985,77962
20220317,1450,19985,19985,19960,19975,62054
20220317,1451,19975,20000,19975,19990,87134
20220317,1452,19995,19995,19975,19980,22635
20220317,1453,19980,19985,19975,19975,20524
20220317,1454,19980,19980,19960,19960,47982
20220317,1455,19955,19960,19915,19920,162968
20220317,1456,19920,19930,19915,19920,62631
20220317,1457,19915,19935,19915,19925,66951
20220317,1458,19925,19925,19890,19900,190994
20220317,1459,19900,19915,19895,19910,45878
20220317,1500,19910,19930,19905,19920,97491
20220317,1501,19925,19940,19920,19930,41155
20220317,1502,19925,19930,19900,19910,40159
20220317,1503,19910,19910,19895,19895,55754
20220317,1504,19900,19925,19890,19920,148219
20220317,1505,19920,19920,19900,19915,43545
20220317,1506,19915,19925,19900,19905,66979
20220317,1507,19905,19910,19900,19905,72355
20220317,1508,19905,19910,19900,19905,60065
20220317,1509,19900,19910,19900,19905,29649
20220317,1510,19900,19930,19895,19930,123444
20220317,1511,19925,19930,19915,19920,39381
20220317,1512,19915,19915,19905,19910,26429
20220317,1513,19910,19915,19895,19895,90239
20220317,1514,19895,19915,19895,19910,95224
20220317,1515,19905,19920,19905,19910,57343
20220317,1516,19915,19915,19895,19895,119482
20220317,1517,19895,19900,19890,19900,106344
20220317,1518,19895,19905,19895,19900,145121
20220317,1519,19900,19910,19900,19905,137970
20220317,1520,19910,19920,19905,19915,141715
20220317,1530,19860,19860,19860,19860,653555