날짜,시간,시가,고가,저가,종가,거래량
20220317,0901,2470,2480,2470,2475,10455734
20220317,0902,2480,2485,2475,2480,3180594
20220317,0903,2480,2480,2470,2475,5747927
20220317,0904,2475,2480,2470,2480,4060113
20220317,0905,2480,2480,2470,2475,1487717
20220317,0906,2475,2480,2470,2480,4553038
20220317,0907,2480,2480,2475,2480,279375
20220317,0908,2475,2485,2475,2485,1177795
20220317,0909,2485,2490,2480,2485,979979
20220317,0910,2485,2485,2475,2480,1039333
20220317,0911,2480,2480,2465,2470,4992209
20220317,0912,2470,2470,2465,2465,782064
20220317,0913,2470,2470,2460,2465,3635893
20220317,0914,2465,2475,2460,2470,2226740
20220317,0915,2470,2475,2465,2475,612120
20220317,0916,2470,2475,2465,2475,543984
20220317,0917,2470,2480,2470,2475,922611
20220317,0918,2475,2475,2470,2475,46999
20220317,0919,2475,2475,2465,2470,943353
20220317,0920,2470,2475,2465,2470,508401
20220317,0921,2470,2470,2465,2470,258759
20220317,0922,2470,2470,2465,2470,198513
20220317,0923,2470,2470,2465,2470,74463
20220317,0924,2470,2470,2460,2465,2175691
20220317,0925,2465,2470,2460,2465,387995
20220317,0926,2465,2465,2460,2465,165273
20220317,0927,2465,2465,2460,2465,200273
20220317,0928,2465,2470,2460,2470,1285608
20220317,0929,2465,2470,2465,2470,39960
20220317,0930,2465,2470,2465,2470,82742
20220317,0931,2470,2470,2465,2470,114758
20220317,0932,2470,2470,2460,2470,1840986
20220317,0933,2470,2470,2460,2460,459175
20220317,0934,2465,2465,2460,2465,76836
20220317,0935,2465,2465,2460,2465,53626
20220317,0936,2465,2465,2460,2465,225936
20220317,0937,2465,2465,2460,2465,429132
20220317,0938,2465,2465,2455,2460,3581298
20220317,0939,2460,2465,2455,2460,869733
20220317,0940,2465,2465,2460,2465,235609
20220317,0941,2465,2465,2460,2465,149322
20220317,0942,2465,2465,2460,2460,58552
20220317,0943,2460,2470,2460,2465,1254311
20220317,0944,2470,2470,2465,2465,68236
20220317,0945,2470,2470,2465,2470,85605
20220317,0946,2470,2470,2465,2465,53716
20220317,0947,2470,2470,2460,2465,657865
20220317,0948,2470,2470,2465,2465,105514
20220317,0949,2470,2470,2465,2470,31410
20220317,0950,2470,2470,2465,2470,73834
20220317,0951,2470,2470,2465,2470,107920
20220317,0952,2470,2470,2460,2465,790739
20220317,0953,2465,2470,2460,2465,1910876
20220317,0954,2465,2470,2465,2465,234086
20220317,0955,2465,2470,2460,2465,401725
20220317,0956,2465,2465,2460,2460,94804
20220317,0957,2465,2470,2460,2470,118981
20220317,0958,2470,2470,2465,2470,252233
20220317,0959,2465,2465,2460,2465,128138
20220317,1000,2465,2470,2460,2465,271071
20220317,1001,2465,2470,2460,2465,170043
20220317,1002,2465,2470,2460,2460,84129
20220317,1003,2465,2465,2460,2465,29623
20220317,1004,2465,2465,2460,2465,24775
20220317,1005,2465,2465,2460,2465,150497
20220317,1006,2465,2465,2460,2465,73418
20220317,1007,2465,2465,2460,2465,1483630
20220317,1008,2465,2470,2460,2465,346182
20220317,1009,2470,2475,2465,2470,1951368
20220317,1010,2470,2475,2470,2475,25821
20220317,1011,2470,2475,2465,2470,424592
20220317,1012,2470,2470,2465,2470,140163
20220317,1013,2470,2475,2470,2475,538685
20220317,1014,2475,2475,2470,2470,21182
20220317,1015,2470,2475,2470,2475,32840
20220317,1016,2470,2475,2470,2470,1114435
20220317,1017,2470,2475,2465,2470,128649
20220317,1018,2470,2470,2470,2470,1379440
20220317,1019,2470,2470,2465,2470,230844
20220317,1020,2470,2475,2470,2475,595819
20220317,1021,2470,2470,2465,2470,232809
20220317,1022,2470,2475,2465,2470,101787
20220317,1023,2475,2475,2470,2470,65964
20220317,1024,2475,2475,2470,2470,422456
20220317,1025,2470,2475,2465,2470,393513
20220317,1026,2475,2475,2470,2475,390249
20220317,1027,2475,2475,2470,2475,88541
20220317,1028,2475,2475,2470,2475,444038
20220317,1029,2470,2475,2470,2475,15211
20220317,1030,2475,2480,2470,2480,1298694
20220317,1031,2475,2480,2475,2475,480443
20220317,1032,2475,2475,2470,2475,67530
20220317,1033,2475,2475,2470,2475,49625
20220317,1034,2475,2475,2470,2475,13008
20220317,1035,2475,2475,2470,2475,267268
20220317,1036,2475,2480,2475,2475,617965
20220317,1037,2475,2480,2470,2475,488253
20220317,1038,2480,2480,2475,2480,142504
20220317,1039,2480,2480,2475,2480,8498
20220317,1040,2480,2485,2480,2485,1984717
20220317,1041,2485,2490,2485,2490,1773126
20220317,1042,2485,2490,2485,2485,66638
20220317,1043,2490,2495,2485,2490,1216815
20220317,1044,2490,2490,2485,2490,38764
20220317,1045,2485,2490,2485,2490,127028
20220317,1046,2490,2490,2485,2485,139760
20220317,1047,2485,2490,2485,2485,43451
20220317,1048,2485,2490,2485,2490,26815
20220317,1049,2485,2490,2485,2485,102935
20220317,1050,2485,2490,2485,2485,108086
20220317,1051,2485,2495,2485,2490,1341876
20220317,1052,2490,2500,2490,2495,766964
20220317,1053,2500,2500,2490,2490,1298418
20220317,1054,2495,2500,2490,2495,933960
20220317,1055,2500,2500,2490,2490,659522
20220317,1056,2495,2500,2490,2490,377458
20220317,1057,2495,2495,2490,2490,1097262
20220317,1058,2490,2495,2485,2485,301393
20220317,1059,2485,2490,2485,2490,232741
20220317,1100,2490,2490,2485,2490,107634
20220317,1101,2485,2490,2485,2490,26457
20220317,1102,2490,2490,2485,2490,37931
20220317,1103,2490,2490,2480,2485,1317848
20220317,1104,2485,2485,2480,2485,121878
20220317,1105,2485,2485,2480,2480,6325
20220317,1106,2480,2485,2480,2480,124990
20220317,1107,2480,2485,2475,2480,1911512
20220317,1108,2480,2485,2480,2480,373121
20220317,1109,2480,2480,2475,2480,289609
20220317,1110,2480,2480,2475,2480,37116
20220317,1111,2480,2480,2475,2480,502974
20220317,1112,2485,2485,2475,2480,144815
20220317,1113,2480,2480,2475,2475,74610
20220317,1114,2475,2480,2475,2475,1341805
20220317,1115,2480,2480,2475,2475,68715
20220317,1116,2480,2480,2475,2475,289835
20220317,1117,2475,2480,2470,2475,474956
20220317,1118,2475,2480,2475,2475,10835
20220317,1119,2475,2480,2475,2480,18134
20220317,1120,2480,2480,2475,2475,532153
20220317,1121,2475,2475,2470,2475,132829
20220317,1122,2475,2475,2470,2470,89103
20220317,1123,2470,2475,2470,2475,39969
20220317,1124,2475,2475,2465,2475,1994703
20220317,1125,2470,2475,2465,2470,378353
20220317,1126,2470,2470,2465,2470,70951
20220317,1127,2470,2470,2465,2470,51559
20220317,1128,2470,2475,2465,2475,203903
20220317,1129,2475,2475,2470,2470,27229
20220317,1130,2475,2475,2470,2470,26946
20220317,1131,2470,2475,2470,2475,7962
20220317,1132,2470,2475,2470,2470,301641
20220317,1133,2470,2475,2470,2475,16736
20220317,1134,2475,2475,2470,2475,1985
20220317,1135,2475,2475,2470,2470,13053
20220317,1136,2475,2475,2470,2470,20779
20220317,1137,2475,2475,2470,2475,2698
20220317,1138,2475,2475,2470,2470,12248
20220317,1139,2475,2475,2470,2475,5274
20220317,1140,2475,2475,2470,2475,9527
20220317,1141,2475,2475,2470,2475,1963
20220317,1142,2475,2475,2470,2475,220106
20220317,1143,2475,2475,2470,2475,216842
20220317,1144,2475,2475,2470,2475,66740
20220317,1145,2475,2475,2470,2470,9860
20220317,1146,2475,2475,2470,2470,7674
20220317,1147,2475,2475,2470,2475,1412581
20220317,1148,2475,2480,2475,2480,48856
20220317,1149,2480,2480,2470,2470,429954
20220317,1150,2475,2480,2470,2475,44246
20220317,1151,2475,2475,2470,2475,94272
20220317,1152,2475,2475,2475,2475,17250
20220317,1153,2475,2475,2470,2470,103802
20220317,1154,2475,2475,2465,2470,809894
20220317,1155,2470,2470,2465,2470,494867
20220317,1156,2470,2475,2470,2470,25097
20220317,1157,2475,2475,2470,2475,34987
20220317,1158,2475,2475,2470,2470,13609
20220317,1159,2475,2475,2470,2470,143417
20220317,1200,2475,2475,2470,2470,820
20220317,1201,2470,2475,2470,2475,10433
20220317,1202,2475,2475,2470,2475,20485
20220317,1203,2475,2475,2470,2475,7235
20220317,1204,2475,2475,2470,2475,1900
20220317,1205,2475,2475,2470,2470,2787
20220317,1206,2475,2475,2470,2470,14920
20220317,1207,2475,2475,2470,2475,10947
20220317,1208,2475,2475,2470,2470,7215
20220317,1209,2470,2475,2470,2475,35330
20220317,1210,2475,2475,2470,2475,106859
20220317,1211,2475,2475,2470,2475,512451
20220317,1212,2475,2480,2475,2475,47109
20220317,1213,2475,2475,2470,2475,48022
20220317,1214,2475,2480,2470,2475,80052
20220317,1215,2475,2480,2475,2475,207991
20220317,1216,2475,2475,2470,2475,13503
20220317,1217,2475,2475,2470,2475,15636
20220317,1218,2475,2475,2470,2475,35890
20220317,1219,2475,2480,2470,2480,255169
20220317,1220,2480,2485,2475,2485,848614
20220317,1221,2480,2485,2480,2480,152469
20220317,1222,2480,2480,2480,2480,454529
20220317,1223,2480,2480,2480,2480,40639
20220317,1224,2480,2480,2475,2475,9577
20220317,1225,2480,2480,2480,2480,25425
20220317,1226,2480,2480,2475,2480,106723
20220317,1227,2480,2480,2480,2480,3026
20220317,1228,2480,2480,2475,2480,11331
20220317,1229,2480,2480,2475,2475,591760
20220317,1230,2470,2480,2470,2475,183717
20220317,1231,2475,2480,2470,2480,216862
20220317,1232,2475,2480,2475,2475,3808
20220317,1233,2475,2480,2475,2475,28640
20220317,1234,2480,2480,2475,2475,15500
20220317,1235,2475,2480,2475,2480,10478
20220317,1236,2475,2480,2475,2475,322958
20220317,1237,2475,2480,2470,2475,71655
20220317,1238,2475,2475,2470,2475,336190
20220317,1239,2475,2475,2470,2470,28037
20220317,1240,2470,2475,2470,2475,62201
20220317,1241,2475,2475,2470,2470,10603
20220317,1242,2470,2475,2470,2475,52093
20220317,1243,2475,2475,2470,2475,283736
20220317,1244,2475,2475,2470,2475,9543
20220317,1245,2475,2475,2470,2470,874
20220317,1246,2475,2475,2470,2475,421919
20220317,1247,2470,2475,2470,2475,16869
20220317,1248,2470,2475,2470,2475,7611
20220317,1249,2475,2475,2470,2475,10025
20220317,1250,2470,2475,2470,2470,19678
20220317,1251,2475,2475,2470,2470,26998
20220317,1252,2470,2475,2470,2470,129274
20220317,1253,2470,2475,2470,2470,74858
20220317,1254,2475,2475,2470,2475,6096
20220317,1255,2475,2475,2470,2470,16980
20220317,1256,2475,2475,2470,2470,10669
20220317,1257,2475,2475,2470,2475,69467
20220317,1258,2475,2475,2470,2470,5075
20220317,1259,2475,2475,2470,2475,17115
20220317,1300,2475,2475,2470,2470,29329
20220317,1301,2470,2475,2470,2475,89208
20220317,1302,2475,2475,2470,2475,19306
20220317,1303,2475,2475,2470,2470,295773
20220317,1304,2470,2475,2470,2475,20076
20220317,1305,2475,2475,2470,2475,19495
20220317,1306,2475,2475,2470,2475,12628
20220317,1307,2475,2475,2475,2475,5393
20220317,1308,2475,2475,2475,2475,4950
20220317,1309,2475,2475,2470,2475,13734
20220317,1310,2475,2475,2470,2475,21362
20220317,1311,2470,2475,2465,2465,2370724
20220317,1312,2470,2470,2465,2470,17056
20220317,1313,2470,2470,2465,2470,107860
20220317,1314,2470,2470,2465,2465,80976
20220317,1315,2470,2470,2465,2470,41968
20220317,1316,2465,2470,2465,2470,85274
20220317,1317,2470,2475,2465,2475,666090
20220317,1318,2475,2475,2470,2475,221337
20220317,1319,2470,2475,2470,2470,736
20220317,1320,2475,2475,2475,2475,71497
20220317,1321,2470,2475,2470,2475,203076
20220317,1322,2475,2475,2470,2475,203576
20220317,1323,2475,2475,2470,2475,37679
20220317,1324,2475,2475,2470,2475,15028
20220317,1325,2470,2475,2470,2475,10360
20220317,1326,2475,2475,2470,2470,22565
20220317,1327,2475,2475,2470,2475,26810
20220317,1328,2475,2475,2475,2475,230672
20220317,1329,2475,2480,2475,2480,926402
20220317,1330,2475,2480,2475,2480,7726
20220317,1331,2480,2480,2475,2480,329879
20220317,1332,2480,2480,2470,2475,1327010
20220317,1333,2475,2475,2475,2475,3670
20220317,1334,2475,2475,2470,2470,7901
20220317,1335,2475,2475,2470,2475,6090
20220317,1336,2475,2475,2470,2475,32516
20220317,1337,2470,2475,2470,2475,14824
20220317,1338,2470,2475,2470,2475,52617
20220317,1339,2475,2475,2470,2470,855
20220317,1340,2470,2475,2470,2470,33946
20220317,1341,2470,2475,2470,2475,14591
20220317,1342,2475,2475,2470,2470,401384
20220317,1343,2470,2475,2470,2470,1149712
20220317,1344,2470,2470,2465,2470,13092
20220317,1345,2470,2470,2465,2470,183188
20220317,1346,2470,2475,2470,2470,231011
20220317,1347,2470,2470,2470,2470,48432
20220317,1348,2470,2475,2465,2470,132639
20220317,1349,2470,2470,2465,2470,38915
20220317,1350,2470,2470,2470,2470,38792
20220317,1351,2470,2470,2465,2470,67052
20220317,1352,2470,2470,2465,2470,56715
20220317,1353,2470,2470,2465,2470,42756
20220317,1354,2465,2470,2465,2465,24171
20220317,1355,2470,2470,2465,2470,344316
20220317,1356,2470,2470,2465,2470,9948
20220317,1357,2470,2470,2465,2465,18567
20220317,1358,2465,2470,2465,2465,46789
20220317,1359,2470,2470,2465,2470,19206
20220317,1400,2470,2470,2465,2470,94923
20220317,1401,2470,2470,2465,2470,527812
20220317,1402,2470,2475,2465,2470,113797
20220317,1403,2475,2475,2470,2475,9650
20220317,1404,2475,2475,2470,2470,19569
20220317,1405,2475,2475,2470,2470,7642
20220317,1406,2475,2475,2470,2475,5852
20220317,1407,2470,2475,2470,2475,19214
20220317,1408,2470,2470,2470,2470,4240
20220317,1409,2475,2475,2470,2475,32808
20220317,1410,2470,2475,2470,2475,41747
20220317,1411,2475,2475,2470,2475,40399
20220317,1412,2475,2475,2470,2475,10285
20220317,1413,2475,2475,2470,2475,2140
20220317,1414,2475,2475,2470,2470,25603
20220317,1415,2475,2475,2470,2470,606210
20220317,1416,2470,2475,2465,2475,314030
20220317,1417,2470,2475,2470,2475,302551
20220317,1418,2475,2475,2470,2470,14491
20220317,1419,2470,2475,2470,2470,104381
20220317,1420,2475,2475,2465,2470,194087
20220317,1421,2470,2470,2470,2470,86472
20220317,1422,2475,2475,2470,2475,4273
20220317,1423,2475,2475,2470,2475,14339
20220317,1424,2475,2475,2475,2475,1820657
20220317,1425,2475,2475,2470,2470,707876
20220317,1426,2475,2480,2470,2475,435644
20220317,1427,2475,2480,2475,2480,41316
20220317,1428,2480,2480,2475,2480,66281
20220317,1429,2480,2480,2475,2480,2264
20220317,1430,2475,2480,2475,2475,173768
20220317,1431,2475,2480,2475,2475,87485
20220317,1432,2480,2480,2475,2480,40318
20220317,1433,2480,2480,2475,2480,1197716
20220317,1434,2480,2480,2475,2480,51395
20220317,1435,2480,2480,2475,2480,612006
20220317,1436,2480,2485,2480,2480,72382
20220317,1437,2485,2485,2480,2480,856278
20220317,1438,2480,2485,2480,2485,47014
20220317,1439,2480,2485,2480,2485,22993
20220317,1440,2485,2485,2480,2485,36062
20220317,1441,2485,2485,2480,2485,90149
20220317,1442,2480,2485,2480,2485,211382
20220317,1443,2485,2485,2480,2485,22519
20220317,1444,2480,2485,2480,2480,933526
20220317,1445,2480,2485,2480,2480,244503
20220317,1446,2480,2485,2480,2480,36412
20220317,1447,2485,2485,2480,2485,6615
20220317,1448,2480,2485,2480,2485,79269
20220317,1449,2485,2485,2480,2485,105521
20220317,1450,2485,2490,2480,2490,950796
20220317,1451,2485,2490,2480,2480,153337
20220317,1452,2480,2485,2480,2485,223987
20220317,1453,2485,2485,2480,2485,274596
20220317,1454,2485,2490,2485,2485,590470
20220317,1455,2490,2495,2485,2490,1090740
20220317,1456,2490,2495,2490,2490,34837
20220317,1457,2490,2495,2490,2495,122973
20220317,1458,2490,2500,2490,2500,1011257
20220317,1459,2495,2500,2490,2490,669344
20220317,1500,2490,2495,2490,2495,171682
20220317,1501,2490,2495,2490,2490,92524
20220317,1502,2495,2500,2490,2495,908189
20220317,1503,2495,2500,2495,2495,110975
20220317,1504,2500,2500,2490,2495,306194
20220317,1505,2490,2500,2490,2495,1087875
20220317,1506,2495,2495,2490,2495,493921
20220317,1507,2495,2500,2495,2495,256237
20220317,1508,2495,2500,2495,2495,681990
20220317,1509,2495,2500,2495,2495,176014
20220317,1510,2495,2500,2490,2490,179281
20220317,1511,2495,2495,2490,2490,36204
20220317,1512,2490,2495,2490,2495,63155
20220317,1513,2495,2500,2490,2495,524776
20220317,1514,2500,2500,2490,2495,380215
20220317,1515,2490,2495,2490,2495,72265
20220317,1516,2490,2500,2490,2495,725925
20220317,1517,2500,2500,2495,2495,92457
20220317,1518,2500,2500,2490,2495,1203628
20220317,1519,2490,2495,2490,2495,106170
20220317,1520,2495,2495,2490,2495,386540
20220317,1530,2500,2500,2500,2500,1976653