날짜,시간,시가,고가,저가,종가,거래량
20220321,0901,20090,20135,20055,20075,354943
20220321,0902,20075,20075,19995,20015,219661
20220321,0903,20010,20030,20000,20000,382911
20220321,0904,20000,20005,19965,19970,159757
20220321,0905,19965,19970,19890,19920,189256
20220321,0906,19925,19940,19905,19925,96282
20220321,0907,19925,19930,19895,19915,143301
20220321,0908,19915,19940,19915,19930,126799
20220321,0909,19925,19930,19855,19860,247485
20220321,0910,19860,19890,19855,19870,133862
20220321,0911,19875,19890,19855,19865,159848
20220321,0912,19855,19865,19830,19845,183758
20220321,0913,19845,19865,19825,19860,153362
20220321,0914,19860,19895,19855,19890,73630
20220321,0915,19890,19910,19885,19900,87725
20220321,0916,19905,19915,19870,19875,89268
20220321,0917,19875,19875,19855,19870,40614
20220321,0918,19870,19890,19860,19885,207515
20220321,0919,19885,19895,19865,19875,36499
20220321,0920,19875,19895,19875,19885,56330
20220321,0921,19885,19915,19870,19880,84311
20220321,0922,19875,19880,19810,19820,253820
20220321,0923,19820,19840,19820,19835,86643
20220321,0924,19835,19855,19830,19855,74330
20220321,0925,19860,19860,19835,19840,83356
20220321,0926,19845,19850,19815,19825,104024
20220321,0927,19825,19845,19815,19840,144970
20220321,0928,19840,19850,19815,19830,57985
20220321,0929,19830,19840,19810,19830,51279
20220321,0930,19830,19845,19825,19825,63671
20220321,0931,19820,19850,19820,19825,142934
20220321,0932,19820,19845,19820,19840,40806
20220321,0933,19840,19845,19830,19835,42158
20220321,0934,19835,19860,19835,19855,61818
20220321,0935,19860,19870,19850,19865,93152
20220321,0936,19865,19885,19855,19880,110791
20220321,0937,19875,19910,19875,19885,149743
20220321,0938,19890,19910,19885,19890,73415
20220321,0939,19890,19905,19860,19865,95599
20220321,0940,19865,19880,19860,19875,29893
20220321,0941,19875,19880,19855,19865,58574
20220321,0942,19865,19875,19855,19875,58120
20220321,0943,19875,19900,19865,19865,53839
20220321,0944,19870,19870,19835,19850,105141
20220321,0945,19850,19855,19845,19845,43888
20220321,0946,19850,19850,19835,19840,33835
20220321,0947,19835,19865,19830,19850,79285
20220321,0948,19855,19875,19855,19870,39537
20220321,0949,19870,19880,19845,19845,64998
20220321,0950,19845,19855,19840,19855,37388
20220321,0951,19850,19860,19840,19845,9705
20220321,0952,19845,19845,19830,19835,132327
20220321,0953,19840,19865,19835,19860,41595
20220321,0954,19860,19875,19850,19875,44074
20220321,0955,19875,19885,19870,19885,71163
20220321,0956,19885,19895,19865,19865,83736
20220321,0957,19875,19895,19870,19895,33296
20220321,0958,19895,19925,19895,19915,124390
20220321,0959,19920,19930,19905,19920,98167
20220321,1000,19925,19930,19910,19910,62669
20220321,1001,19915,19925,19900,19920,102215
20220321,1002,19920,19950,19920,19940,99049
20220321,1003,19935,19940,19920,19925,48371
20220321,1004,19925,19935,19910,19915,44866
20220321,1005,19910,19910,19900,19905,34709
20220321,1006,19900,19910,19895,19905,15365
20220321,1007,19910,19915,19870,19875,74500
20220321,1008,19875,19880,19870,19880,22201
20220321,1009,19875,19875,19855,19870,130031
20220321,1010,19875,19880,19875,19880,29484
20220321,1011,19880,19880,19865,19875,15507
20220321,1012,19875,19875,19850,19850,87383
20220321,1013,19850,19875,19850,19870,30434
20220321,1014,19870,19880,19865,19870,19687
20220321,1015,19870,19870,19850,19860,27580
20220321,1016,19860,19865,19840,19840,154648
20220321,1017,19840,19845,19830,19835,85864
20220321,1018,19835,19850,19820,19840,103596
20220321,1019,19845,19850,19840,19845,11413
20220321,1020,19845,19850,19835,19845,26609
20220321,1021,19845,19845,19820,19820,61120
20220321,1022,19815,19825,19785,19800,375718
20220321,1023,19795,19805,19770,19785,64959
20220321,1024,19790,19810,19785,19805,62378
20220321,1025,19805,19805,19790,19805,28712
20220321,1026,19800,19805,19785,19785,53346
20220321,1027,19785,19790,19770,19775,48616
20220321,1028,19780,19800,19775,19800,68405
20220321,1029,19795,19810,19790,19805,71154
20220321,1030,19805,19820,19805,19810,29675
20220321,1031,19805,19810,19770,19780,77560
20220321,1032,19780,19790,19765,19780,71259
20220321,1033,19780,19795,19770,19790,25436
20220321,1034,19785,19785,19755,19760,70113
20220321,1035,19760,19775,19760,19765,22005
20220321,1036,19765,19780,19765,19775,32098
20220321,1037,19775,19775,19765,19770,64608
20220321,1038,19770,19795,19765,19795,49570
20220321,1039,19795,19800,19785,19785,100803
20220321,1040,19785,19805,19785,19795,36549
20220321,1041,19795,19800,19780,19790,62736
20220321,1042,19790,19790,19765,19770,80654
20220321,1043,19775,19775,19750,19750,170665
20220321,1044,19755,19765,19745,19760,84932
20220321,1045,19760,19770,19755,19765,39346
20220321,1046,19765,19775,19755,19765,60742
20220321,1047,19760,19760,19740,19745,37062
20220321,1048,19745,19755,19735,19745,124470
20220321,1049,19740,19765,19740,19750,29742
20220321,1050,19750,19785,19750,19780,110876
20220321,1051,19775,19775,19745,19745,25293
20220321,1052,19745,19755,19735,19735,37788
20220321,1053,19735,19750,19735,19740,13140
20220321,1054,19740,19755,19740,19745,17510
20220321,1055,19740,19755,19740,19750,73264
20220321,1056,19750,19755,19740,19750,27183
20220321,1057,19750,19765,19745,19760,33910
20220321,1058,19760,19760,19740,19755,51567
20220321,1059,19755,19755,19740,19745,9347
20220321,1100,19740,19740,19720,19735,173573
20220321,1101,19735,19745,19720,19725,41257
20220321,1102,19720,19755,19720,19745,27608
20220321,1103,19745,19750,19725,19750,26967
20220321,1104,19750,19770,19745,19770,67727
20220321,1105,19770,19770,19755,19770,19378
20220321,1106,19770,19770,19750,19755,15621
20220321,1107,19755,19760,19750,19750,15053
20220321,1108,19750,19750,19735,19745,41175
20220321,1109,19745,19760,19740,19755,31548
20220321,1110,19760,19770,19755,19770,40309
20220321,1111,19765,19775,19755,19770,12376
20220321,1112,19775,19775,19760,19765,3932
20220321,1113,19765,19780,19760,19780,24018
20220321,1114,19780,19785,19765,19770,58908
20220321,1115,19770,19790,19770,19785,11914
20220321,1116,19785,19790,19780,19780,17418
20220321,1117,19780,19790,19775,19790,10393
20220321,1118,19780,19790,19780,19785,8982
20220321,1119,19785,19785,19770,19770,53129
20220321,1120,19765,19775,19765,19770,28270
20220321,1121,19765,19785,19765,19785,19891
20220321,1122,19780,19780,19765,19765,47303
20220321,1123,19765,19765,19740,19750,88237
20220321,1124,19750,19765,19745,19765,49069
20220321,1125,19760,19765,19760,19760,30706
20220321,1126,19760,19770,19750,19755,17076
20220321,1127,19755,19760,19750,19755,41270
20220321,1128,19755,19760,19750,19760,3321
20220321,1129,19760,19770,19760,19770,24030
20220321,1130,19770,19780,19765,19780,33207
20220321,1131,19780,19780,19760,19765,19602
20220321,1132,19765,19780,19765,19765,4847
20220321,1133,19770,19780,19770,19775,20708
20220321,1134,19770,19775,19765,19770,13007
20220321,1135,19765,19765,19755,19760,14782
20220321,1136,19755,19760,19750,19760,38035
20220321,1137,19760,19765,19760,19765,6449
20220321,1138,19760,19770,19760,19770,20703
20220321,1139,19770,19775,19765,19775,15371
20220321,1140,19775,19780,19770,19780,33099
20220321,1141,19775,19775,19765,19770,4399
20220321,1142,19765,19770,19755,19760,11968
20220321,1143,19760,19765,19755,19765,11606
20220321,1144,19760,19765,19755,19755,22288
20220321,1145,19760,19765,19755,19765,20246
20220321,1146,19770,19775,19765,19775,10265
20220321,1147,19775,19780,19770,19780,45857
20220321,1148,19780,19795,19780,19790,35008
20220321,1149,19785,19790,19780,19780,13693
20220321,1150,19785,19785,19770,19770,19342
20220321,1151,19770,19775,19755,19765,15206
20220321,1152,19770,19770,19760,19760,18443
20220321,1153,19760,19760,19755,19760,1789
20220321,1154,19760,19765,19755,19760,25868
20220321,1155,19760,19770,19760,19765,37881
20220321,1156,19760,19770,19760,19765,10790
20220321,1157,19770,19770,19765,19770,1732
20220321,1158,19770,19770,19765,19765,7645
20220321,1159,19765,19775,19765,19770,2968
20220321,1200,19770,19770,19755,19755,21779
20220321,1201,19760,19760,19750,19755,7757
20220321,1202,19750,19755,19745,19745,63244
20220321,1203,19745,19745,19735,19740,62552
20220321,1204,19735,19745,19725,19745,47625
20220321,1205,19740,19745,19740,19745,14104
20220321,1206,19745,19750,19735,19740,43264
20220321,1207,19740,19740,19730,19735,11444
20220321,1208,19735,19740,19730,19740,18976
20220321,1209,19740,19740,19730,19740,5737
20220321,1210,19735,19735,19725,19735,7104
20220321,1211,19735,19735,19715,19715,77292
20220321,1212,19715,19735,19710,19730,32339
20220321,1213,19730,19730,19715,19725,13370
20220321,1214,19720,19725,19710,19715,11627
20220321,1215,19720,19730,19710,19730,12600
20220321,1216,19730,19730,19715,19720,11633
20220321,1217,19715,19720,19710,19715,13560
20220321,1218,19710,19720,19705,19720,97459
20220321,1219,19720,19720,19710,19720,16576
20220321,1220,19715,19720,19700,19700,164852
20220321,1221,19700,19715,19695,19715,52626
20220321,1222,19715,19725,19710,19725,22608
20220321,1223,19725,19730,19725,19730,52447
20220321,1224,19725,19735,19725,19735,22027
20220321,1225,19735,19735,19730,19735,36495
20220321,1226,19735,19740,19725,19740,17381
20220321,1227,19735,19740,19725,19725,17208
20220321,1228,19725,19730,19720,19730,16892
20220321,1229,19725,19730,19715,19715,13329
20220321,1230,19720,19725,19710,19715,7506
20220321,1231,19720,19725,19715,19720,9895
20220321,1232,19720,19720,19700,19700,57831
20220321,1233,19700,19710,19695,19700,43163
20220321,1234,19705,19710,19700,19710,26274
20220321,1235,19710,19720,19705,19720,16003
20220321,1236,19715,19720,19705,19710,34150
20220321,1237,19715,19715,19695,19705,31011
20220321,1238,19705,19705,19695,19705,12137
20220321,1239,19705,19720,19700,19710,13511
20220321,1240,19715,19725,19715,19720,21301
20220321,1241,19720,19725,19720,19720,19160
20220321,1242,19725,19730,19720,19725,27719
20220321,1243,19725,19725,19720,19725,5946
20220321,1244,19720,19735,19720,19735,43254
20220321,1245,19740,19745,19735,19740,16566
20220321,1246,19740,19750,19740,19750,26236
20220321,1247,19750,19750,19735,19740,17225
20220321,1248,19740,19750,19740,19745,3480
20220321,1249,19745,19760,19740,19750,50953
20220321,1250,19750,19755,19735,19745,25518
20220321,1251,19745,19745,19735,19735,13759
20220321,1252,19735,19735,19720,19720,52267
20220321,1253,19720,19725,19720,19720,20899
20220321,1254,19715,19740,19715,19735,18925
20220321,1255,19735,19740,19730,19730,14370
20220321,1256,19735,19735,19730,19730,11375
20220321,1257,19735,19740,19735,19740,13331
20220321,1258,19735,19750,19735,19745,44246
20220321,1259,19740,19745,19740,19745,8198
20220321,1300,19745,19745,19740,19745,22744
20220321,1301,19750,19750,19745,19750,6048
20220321,1302,19750,19750,19735,19740,18071
20220321,1303,19740,19740,19730,19730,15024
20220321,1304,19735,19735,19725,19730,21210
20220321,1305,19730,19730,19720,19725,18395
20220321,1306,19720,19730,19710,19715,32687
20220321,1307,19720,19720,19715,19720,11804
20220321,1308,19720,19720,19700,19710,18335
20220321,1309,19710,19715,19710,19715,23357
20220321,1310,19715,19720,19705,19705,85774
20220321,1311,19710,19710,19700,19700,29328
20220321,1312,19710,19710,19700,19705,29306
20220321,1313,19705,19710,19705,19705,32673
20220321,1314,19705,19710,19700,19700,45821
20220321,1315,19700,19705,19695,19705,30679
20220321,1316,19700,19715,19700,19710,17270
20220321,1317,19710,19715,19705,19715,31958
20220321,1318,19720,19720,19690,19695,71593
20220321,1319,19695,19705,19690,19700,12249
20220321,1320,19695,19715,19695,19715,27269
20220321,1321,19715,19715,19710,19710,18906
20220321,1322,19710,19715,19710,19715,10910
20220321,1323,19715,19720,19710,19715,18899
20220321,1324,19710,19720,19710,19720,16944
20220321,1325,19720,19720,19715,19720,13050
20220321,1326,19720,19720,19715,19715,13794
20220321,1327,19710,19715,19710,19715,10637
20220321,1328,19720,19720,19710,19710,6151
20220321,1329,19715,19720,19715,19720,6321
20220321,1330,19720,19720,19715,19715,14266
20220321,1331,19715,19715,19715,19715,7556
20220321,1332,19720,19725,19715,19725,23317
20220321,1333,19725,19730,19725,19725,40307
20220321,1334,19720,19725,19710,19715,23605
20220321,1335,19715,19720,19710,19715,10088
20220321,1336,19715,19720,19710,19715,2420
20220321,1337,19715,19715,19700,19700,22223
20220321,1338,19700,19710,19700,19705,16834
20220321,1339,19705,19715,19705,19715,9560
20220321,1340,19715,19715,19705,19710,6549
20220321,1341,19710,19715,19705,19705,11818
20220321,1342,19710,19710,19705,19710,9671
20220321,1343,19710,19710,19700,19700,14711
20220321,1344,19700,19710,19700,19700,24529
20220321,1345,19700,19715,19700,19715,16719
20220321,1346,19715,19715,19705,19710,13897
20220321,1347,19710,19720,19710,19715,15411
20220321,1348,19715,19725,19710,19715,67208
20220321,1349,19715,19715,19710,19715,632
20220321,1350,19715,19715,19710,19710,6917
20220321,1351,19705,19710,19705,19710,11261
20220321,1352,19710,19710,19705,19710,8179
20220321,1353,19715,19720,19710,19710,4994
20220321,1354,19710,19715,19700,19710,23291
20220321,1355,19710,19710,19690,19695,98733
20220321,1356,19695,19700,19690,19695,21847
20220321,1357,19695,19700,19695,19695,5708
20220321,1358,19695,19705,19685,19705,37512
20220321,1359,19705,19715,19705,19705,26665
20220321,1400,19705,19720,19705,19715,38761
20220321,1401,19720,19720,19710,19710,24500
20220321,1402,19715,19715,19700,19700,13075
20220321,1403,19700,19700,19685,19695,62199
20220321,1404,19695,19695,19680,19685,33117
20220321,1405,19685,19690,19680,19680,99076
20220321,1406,19675,19690,19665,19675,83091
20220321,1407,19670,19675,19665,19675,30514
20220321,1408,19670,19675,19665,19665,41065
20220321,1409,19660,19665,19645,19655,90146
20220321,1410,19650,19660,19645,19660,81715
20220321,1411,19655,19665,19650,19665,18795
20220321,1412,19665,19665,19650,19650,15767
20220321,1413,19650,19655,19630,19645,59661
20220321,1414,19640,19650,19625,19630,52494
20220321,1415,19635,19635,19610,19615,46296
20220321,1416,19610,19615,19585,19585,137502
20220321,1417,19585,19605,19580,19595,51574
20220321,1418,19595,19595,19575,19580,52935
20220321,1419,19585,19600,19580,19595,20416
20220321,1420,19590,19600,19580,19580,50259
20220321,1421,19580,19590,19570,19590,76706
20220321,1422,19590,19590,19585,19590,32337
20220321,1423,19590,19595,19580,19580,74207
20220321,1424,19580,19590,19580,19580,16687
20220321,1425,19585,19590,19580,19590,44413
20220321,1426,19585,19600,19585,19595,33551
20220321,1427,19595,19605,19590,19595,28663
20220321,1428,19590,19595,19585,19595,19414
20220321,1429,19595,19605,19595,19605,37686
20220321,1430,19600,19610,19600,19610,31354
20220321,1431,19610,19625,19605,19625,100298
20220321,1432,19620,19620,19610,19610,28957
20220321,1433,19610,19615,19600,19600,27108
20220321,1434,19605,19615,19600,19610,21854
20220321,1435,19605,19610,19590,19595,51089
20220321,1436,19595,19600,19585,19595,21289
20220321,1437,19590,19595,19570,19575,56884
20220321,1438,19580,19585,19575,19580,27507
20220321,1439,19585,19590,19580,19590,13749
20220321,1440,19590,19590,19570,19580,25025
20220321,1441,19580,19580,19560,19565,62026
20220321,1442,19565,19565,19540,19550,143442
20220321,1443,19550,19555,19545,19555,38414
20220321,1444,19555,19555,19545,19550,19061
20220321,1445,19555,19565,19550,19560,43784
20220321,1446,19560,19570,19555,19570,65785
20220321,1447,19570,19570,19560,19560,18560
20220321,1448,19560,19560,19545,19555,26034
20220321,1449,19555,19560,19545,19545,60885
20220321,1450,19545,19545,19520,19520,88590
20220321,1451,19520,19550,19520,19545,112070
20220321,1452,19550,19560,19545,19550,58562
20220321,1453,19555,19570,19550,19565,34530
20220321,1454,19565,19570,19555,19565,40018
20220321,1455,19565,19570,19565,19570,37009
20220321,1456,19570,19570,19565,19565,29507
20220321,1457,19560,19575,19560,19570,78398
20220321,1458,19565,19570,19555,19555,16690
20220321,1459,19555,19555,19545,19550,52089
20220321,1500,19550,19555,19540,19545,29168
20220321,1501,19545,19570,19545,19560,51375
20220321,1502,19555,19575,19555,19570,66801
20220321,1503,19570,19585,19565,19580,82916
20220321,1504,19580,19585,19570,19580,38788
20220321,1505,19580,19585,19565,19575,69238
20220321,1506,19585,19595,19580,19590,55261
20220321,1507,19590,19600,19590,19595,30879
20220321,1508,19585,19590,19575,19580,41497
20220321,1509,19585,19590,19575,19585,39573
20220321,1510,19585,19590,19570,19570,14041
20220321,1511,19570,19575,19565,19570,54662
20220321,1512,19575,19585,19570,19585,111578
20220321,1513,19585,19590,19580,19585,78072
20220321,1514,19585,19590,19575,19580,66828
20220321,1515,19580,19585,19575,19580,34513
20220321,1516,19575,19580,19575,19580,51718
20220321,1517,19585,19585,19575,19580,136765
20220321,1518,19580,19585,19570,19580,116555
20220321,1519,19580,19590,19575,19585,230852
20220321,1520,19575,19585,19570,19570,201842
20220321,1530,19555,19555,19555,19555,341299