날짜,시간,시가,고가,저가,종가,거래량
20220322,0901,19535,19630,19530,19625,238137
20220322,0902,19625,19665,19610,19655,182436
20220322,0903,19655,19690,19655,19665,126431
20220322,0904,19665,19695,19660,19685,107041
20220322,0905,19690,19710,19655,19695,114046
20220322,0906,19705,19715,19680,19695,84450
20220322,0907,19695,19700,19645,19670,120630
20220322,0908,19665,19665,19635,19655,59376
20220322,0909,19650,19655,19635,19655,46806
20220322,0910,19650,19655,19635,19645,31307
20220322,0911,19645,19660,19630,19640,57359
20220322,0912,19645,19645,19610,19620,59258
20220322,0913,19620,19635,19615,19625,45351
20220322,0914,19625,19630,19610,19630,46707
20220322,0915,19635,19670,19625,19655,98864
20220322,0916,19655,19680,19640,19670,81387
20220322,0917,19675,19690,19665,19690,25752
20220322,0918,19685,19695,19670,19690,41899
20220322,0919,19690,19710,19690,19700,82174
20220322,0920,19695,19700,19675,19690,44784
20220322,0921,19690,19700,19670,19680,72445
20220322,0922,19680,19715,19665,19710,112514
20220322,0923,19710,19735,19710,19715,142086
20220322,0924,19720,19720,19700,19700,42535
20220322,0925,19705,19710,19695,19695,110119
20220322,0926,19700,19730,19700,19725,54736
20220322,0927,19730,19735,19715,19720,43319
20220322,0928,19720,19730,19705,19730,32179
20220322,0929,19725,19730,19720,19725,10297
20220322,0930,19725,19775,19725,19770,201298
20220322,0931,19770,19795,19755,19755,160863
20220322,0932,19760,19770,19750,19755,85005
20220322,0933,19760,19780,19755,19780,45301
20220322,0934,19780,19825,19780,19820,241232
20220322,0935,19820,19830,19800,19810,88080
20220322,0936,19810,19825,19800,19825,62546
20220322,0937,19825,19840,19815,19820,83173
20220322,0938,19815,19820,19795,19805,101550
20220322,0939,19805,19810,19785,19800,44539
20220322,0940,19800,19810,19790,19790,38343
20220322,0941,19790,19795,19775,19775,56327
20220322,0942,19775,19790,19770,19790,41484
20220322,0943,19785,19790,19770,19775,30019
20220322,0944,19770,19795,19765,19790,39340
20220322,0945,19790,19815,19790,19810,51273
20220322,0946,19810,19815,19775,19780,31298
20220322,0947,19775,19780,19760,19765,38986
20220322,0948,19760,19770,19750,19760,63224
20220322,0949,19765,19770,19755,19760,28017
20220322,0950,19755,19760,19755,19755,12844
20220322,0951,19755,19755,19725,19735,65484
20220322,0952,19735,19740,19710,19720,47410
20220322,0953,19715,19750,19715,19745,49266
20220322,0954,19740,19745,19720,19725,18778
20220322,0955,19725,19730,19710,19710,66267
20220322,0956,19705,19715,19690,19715,55506
20220322,0957,19710,19720,19705,19715,32236
20220322,0958,19720,19740,19710,19740,58349
20220322,0959,19740,19745,19730,19740,35886
20220322,1000,19735,19745,19730,19740,18682
20220322,1001,19745,19745,19720,19720,19254
20220322,1002,19720,19725,19690,19710,24309
20220322,1003,19710,19715,19705,19715,17013
20220322,1004,19715,19735,19715,19735,32624
20220322,1005,19735,19745,19735,19745,28676
20220322,1006,19740,19755,19740,19755,83461
20220322,1007,19760,19790,19760,19785,34272
20220322,1008,19780,19785,19765,19775,35734
20220322,1009,19775,19775,19755,19760,20901
20220322,1010,19760,19775,19755,19765,9003
20220322,1011,19765,19785,19765,19785,53635
20220322,1012,19775,19785,19775,19785,58586
20220322,1013,19785,19800,19785,19795,58756
20220322,1014,19795,19795,19775,19780,13018
20220322,1015,19785,19805,19780,19790,47394
20220322,1016,19795,19815,19790,19810,45156
20220322,1017,19810,19820,19810,19810,49768
20220322,1018,19810,19825,19810,19820,27838
20220322,1019,19820,19830,19815,19815,44455
20220322,1020,19815,19840,19810,19825,52664
20220322,1021,19825,19850,19825,19850,97709
20220322,1022,19850,19860,19840,19840,185716
20220322,1023,19840,19850,19825,19835,20262
20220322,1024,19835,19840,19820,19825,59114
20220322,1025,19825,19835,19805,19820,32798
20220322,1026,19815,19820,19805,19810,19130
20220322,1027,19810,19820,19805,19820,30580
20220322,1028,19820,19825,19815,19820,5540
20220322,1029,19820,19840,19820,19830,104395
20220322,1030,19830,19845,19825,19835,120954
20220322,1031,19840,19850,19835,19845,48336
20220322,1032,19850,19865,19845,19860,156915
20220322,1033,19860,19885,19860,19870,153933
20220322,1034,19870,19870,19850,19860,40462
20220322,1035,19860,19860,19830,19835,29339
20220322,1036,19835,19855,19835,19855,19155
20220322,1037,19855,19860,19835,19845,14173
20220322,1038,19840,19860,19840,19855,17967
20220322,1039,19855,19860,19850,19855,12106
20220322,1040,19855,19855,19845,19855,26734
20220322,1041,19850,19855,19830,19835,8099
20220322,1042,19835,19835,19825,19830,27272
20220322,1043,19830,19835,19820,19820,3351
20220322,1044,19825,19825,19810,19820,13994
20220322,1045,19825,19830,19820,19820,15184
20220322,1046,19820,19835,19820,19830,10497
20220322,1047,19830,19835,19825,19830,5827
20220322,1048,19835,19835,19810,19810,20369
20220322,1049,19810,19830,19810,19815,7394
20220322,1050,19815,19840,19815,19820,31574
20220322,1051,19820,19840,19820,19835,28225
20220322,1052,19835,19865,19835,19855,137241
20220322,1053,19855,19855,19840,19845,6866
20220322,1054,19840,19855,19840,19850,52735
20220322,1055,19850,19860,19850,19850,7040
20220322,1056,19855,19860,19850,19850,48305
20220322,1057,19850,19860,19845,19860,25573
20220322,1058,19860,19865,19845,19850,13427
20220322,1059,19850,19850,19840,19845,14611
20220322,1100,19845,19855,19845,19850,35416
20220322,1101,19855,19870,19855,19870,40449
20220322,1102,19870,19880,19865,19865,35435
20220322,1103,19865,19870,19850,19850,42275
20220322,1104,19850,19870,19850,19870,16463
20220322,1105,19875,19880,19870,19880,28295
20220322,1106,19880,19880,19860,19865,55278
20220322,1107,19860,19860,19850,19855,20980
20220322,1108,19855,19865,19850,19860,19211
20220322,1109,19860,19865,19860,19865,3598
20220322,1110,19860,19870,19860,19865,757
20220322,1111,19865,19870,19860,19860,36615
20220322,1112,19860,19875,19860,19870,9960
20220322,1113,19875,19880,19865,19865,3046
20220322,1114,19865,19865,19855,19865,10469
20220322,1115,19860,19860,19845,19850,21903
20220322,1116,19850,19855,19840,19845,12181
20220322,1117,19845,19850,19840,19850,2611
20220322,1118,19845,19845,19830,19845,35915
20220322,1119,19840,19845,19835,19840,11337
20220322,1120,19835,19840,19830,19840,26939
20220322,1121,19835,19845,19835,19845,1961
20220322,1122,19845,19845,19835,19845,19194
20220322,1123,19835,19845,19835,19840,13652
20220322,1124,19845,19855,19845,19845,9949
20220322,1125,19845,19850,19840,19840,18946
20220322,1126,19835,19840,19830,19835,25658
20220322,1127,19835,19835,19805,19805,73904
20220322,1128,19800,19810,19790,19810,48173
20220322,1129,19805,19825,19805,19825,25049
20220322,1130,19825,19830,19820,19825,22751
20220322,1131,19825,19825,19810,19815,17450
20220322,1132,19815,19815,19800,19805,7250
20220322,1133,19805,19810,19805,19805,5559
20220322,1134,19800,19815,19800,19805,21352
20220322,1135,19805,19805,19790,19795,57979
20220322,1136,19800,19815,19800,19810,9477
20220322,1137,19810,19810,19805,19810,12107
20220322,1138,19815,19825,19815,19825,23006
20220322,1139,19820,19825,19820,19820,38730
20220322,1140,19820,19835,19820,19830,24641
20220322,1141,19830,19835,19825,19825,10484
20220322,1142,19830,19840,19825,19835,15757
20220322,1143,19835,19855,19835,19850,85518
20220322,1144,19850,19860,19850,19855,11879
20220322,1145,19860,19870,19855,19865,23933
20220322,1146,19870,19875,19865,19870,14171
20220322,1147,19870,19900,19870,19895,247088
20220322,1148,19895,19900,19890,19895,109634
20220322,1149,19895,19910,19895,19905,139654
20220322,1150,19905,19910,19900,19900,16334
20220322,1151,19905,19910,19905,19905,26536
20220322,1152,19905,19915,19890,19895,98765
20220322,1153,19900,19915,19900,19905,48440
20220322,1154,19905,19905,19890,19890,12954
20220322,1155,19895,19895,19890,19895,16883
20220322,1156,19895,19895,19880,19885,105099
20220322,1157,19885,19890,19885,19885,30930
20220322,1158,19885,19885,19875,19885,30025
20220322,1159,19885,19885,19880,19880,11684
20220322,1200,19880,19890,19880,19885,8861
20220322,1201,19890,19890,19880,19880,5893
20220322,1202,19880,19880,19870,19870,12887
20220322,1203,19870,19875,19870,19870,57659
20220322,1204,19870,19875,19860,19875,25149
20220322,1205,19875,19875,19865,19865,40749
20220322,1206,19860,19865,19855,19865,19138
20220322,1207,19855,19855,19850,19855,12700
20220322,1208,19850,19855,19845,19855,15559
20220322,1209,19855,19860,19850,19855,16985
20220322,1210,19850,19855,19845,19850,6697
20220322,1211,19850,19855,19845,19850,19231
20220322,1212,19845,19850,19840,19845,5972
20220322,1213,19845,19845,19840,19845,11765
20220322,1214,19840,19845,19825,19835,23694
20220322,1215,19830,19840,19810,19815,40282
20220322,1216,19815,19840,19815,19840,5398
20220322,1217,19830,19855,19830,19850,12274
20220322,1218,19855,19855,19835,19840,8841
20220322,1219,19840,19850,19840,19850,8776
20220322,1220,19845,19850,19840,19845,4386
20220322,1221,19845,19845,19835,19840,7823
20220322,1222,19840,19840,19835,19840,1049
20220322,1223,19840,19850,19840,19850,7752
20220322,1224,19850,19850,19830,19830,18670
20220322,1225,19830,19840,19830,19840,6034
20220322,1226,19845,19850,19840,19850,8277
20220322,1227,19850,19855,19850,19850,6853
20220322,1228,19855,19860,19840,19860,40892
20220322,1229,19865,19870,19860,19860,11352
20220322,1230,19860,19865,19855,19865,1068
20220322,1231,19865,19865,19855,19860,2613
20220322,1232,19850,19855,19850,19850,850
20220322,1233,19850,19850,19840,19840,19543
20220322,1234,19845,19845,19840,19840,13139
20220322,1235,19845,19855,19840,19850,12557
20220322,1236,19855,19860,19850,19860,2958
20220322,1237,19860,19870,19860,19865,27969
20220322,1238,19860,19870,19860,19870,3363
20220322,1239,19870,19875,19870,19870,3989
20220322,1240,19870,19870,19865,19865,250
20220322,1241,19865,19865,19850,19855,26836
20220322,1242,19855,19860,19855,19855,4091
20220322,1243,19855,19870,19855,19870,8656
20220322,1244,19870,19885,19870,19875,49602
20220322,1245,19875,19875,19865,19865,2214
20220322,1246,19865,19870,19865,19870,17215
20220322,1247,19870,19875,19870,19875,29338
20220322,1248,19875,19885,19875,19880,37153
20220322,1249,19880,19880,19875,19875,6417
20220322,1250,19880,19880,19875,19875,7109
20220322,1251,19870,19880,19870,19880,791
20220322,1252,19880,19880,19875,19875,2255
20220322,1253,19875,19890,19875,19885,34281
20220322,1254,19885,19885,19870,19875,12955
20220322,1255,19875,19875,19865,19870,56896
20220322,1256,19865,19870,19860,19860,31730
20220322,1257,19860,19860,19850,19855,11706
20220322,1258,19855,19855,19845,19850,12563
20220322,1259,19850,19860,19850,19860,12589
20220322,1300,19860,19860,19850,19850,12870
20220322,1301,19855,19855,19850,19850,4788
20220322,1302,19850,19860,19845,19860,9096
20220322,1303,19860,19865,19855,19865,2347
20220322,1304,19865,19875,19860,19875,15367
20220322,1305,19875,19885,19870,19870,27137
20220322,1306,19870,19880,19870,19875,5464
20220322,1307,19870,19880,19870,19870,7038
20220322,1308,19865,19865,19850,19850,11768
20220322,1309,19855,19855,19850,19850,2175
20220322,1310,19850,19855,19850,19850,42228
20220322,1311,19850,19850,19840,19850,9820
20220322,1312,19855,19855,19840,19850,7412
20220322,1313,19845,19860,19845,19860,4356
20220322,1314,19865,19865,19860,19865,11718
20220322,1315,19865,19870,19865,19865,1772
20220322,1316,19865,19865,19860,19860,14093
20220322,1317,19855,19860,19855,19855,32706
20220322,1318,19855,19855,19845,19845,16374
20220322,1319,19845,19845,19840,19845,37963
20220322,1320,19845,19850,19845,19850,5589
20220322,1321,19855,19855,19850,19855,13677
20220322,1322,19855,19855,19835,19835,51074
20220322,1323,19840,19850,19835,19835,16585
20220322,1324,19830,19835,19825,19830,5752
20220322,1325,19835,19835,19810,19815,30182
20220322,1326,19810,19815,19805,19805,58865
20220322,1327,19805,19805,19800,19805,6825
20220322,1328,19805,19810,19800,19805,36881
20220322,1329,19810,19820,19805,19820,21840
20220322,1330,19820,19820,19815,19815,17390
20220322,1331,19815,19830,19810,19820,28560
20220322,1332,19825,19835,19820,19830,13243
20220322,1333,19830,19830,19820,19825,2792
20220322,1334,19820,19830,19820,19830,4319
20220322,1335,19830,19835,19820,19830,26091
20220322,1336,19830,19835,19825,19830,2159
20220322,1337,19830,19835,19825,19830,5070
20220322,1338,19830,19830,19820,19820,30469
20220322,1339,19825,19835,19820,19820,15306
20220322,1340,19815,19820,19805,19810,7156
20220322,1341,19810,19825,19805,19820,25871
20220322,1342,19820,19820,19800,19800,30750
20220322,1343,19800,19805,19795,19805,31270
20220322,1344,19800,19810,19800,19810,4522
20220322,1345,19815,19815,19800,19805,4554
20220322,1346,19805,19815,19805,19815,10014
20220322,1347,19815,19815,19810,19810,3026
20220322,1348,19810,19810,19805,19810,4464
20220322,1349,19810,19810,19805,19810,996
20220322,1350,19810,19810,19775,19780,93756
20220322,1351,19780,19790,19775,19780,47100
20220322,1352,19780,19800,19780,19800,25668
20220322,1353,19800,19800,19780,19785,36319
20220322,1354,19780,19790,19775,19785,15034
20220322,1355,19785,19800,19785,19800,7281
20220322,1356,19800,19810,19795,19810,19076
20220322,1357,19810,19815,19805,19815,23129
20220322,1358,19815,19815,19805,19810,2927
20220322,1359,19805,19810,19805,19810,9470
20220322,1400,19810,19815,19805,19810,16811
20220322,1401,19810,19815,19800,19810,23019
20220322,1402,19810,19820,19810,19815,15067
20220322,1403,19815,19825,19815,19825,25044
20220322,1404,19820,19820,19810,19815,3397
20220322,1405,19810,19810,19805,19810,1655
20220322,1406,19810,19815,19800,19800,23699
20220322,1407,19800,19800,19765,19785,64536
20220322,1408,19785,19790,19775,19775,23829
20220322,1409,19775,19785,19765,19780,16143
20220322,1410,19770,19780,19765,19775,2969
20220322,1411,19775,19785,19775,19785,4726
20220322,1412,19785,19795,19785,19790,17954
20220322,1413,19790,19800,19785,19785,40726
20220322,1414,19790,19790,19785,19785,10259
20220322,1415,19785,19785,19780,19785,12657
20220322,1416,19785,19790,19780,19785,4667
20220322,1417,19785,19795,19785,19795,5648
20220322,1418,19790,19800,19790,19800,7666
20220322,1419,19795,19815,19795,19815,9513
20220322,1420,19815,19820,19800,19805,15865
20220322,1421,19805,19815,19805,19805,2545
20220322,1422,19810,19815,19805,19815,18952
20220322,1423,19810,19820,19810,19815,27750
20220322,1424,19815,19820,19805,19820,33145
20220322,1425,19820,19825,19815,19815,9723
20220322,1426,19815,19840,19815,19835,93086
20220322,1427,19835,19845,19835,19840,18942
20220322,1428,19840,19845,19835,19840,15868
20220322,1429,19840,19845,19835,19840,5662
20220322,1430,19840,19850,19840,19850,14873
20220322,1431,19850,19875,19845,19865,77578
20220322,1432,19865,19865,19855,19860,10742
20220322,1433,19860,19860,19855,19860,13293
20220322,1434,19860,19880,19860,19870,71460
20220322,1435,19875,19880,19865,19870,28511
20220322,1436,19870,19875,19865,19875,18595
20220322,1437,19875,19890,19875,19885,97409
20220322,1438,19890,19895,19885,19885,42597
20220322,1439,19890,19895,19880,19890,20141
20220322,1440,19890,19895,19885,19890,54346
20220322,1441,19890,19890,19875,19880,48294
20220322,1442,19880,19885,19870,19885,58486
20220322,1443,19885,19890,19875,19875,24827
20220322,1444,19875,19890,19870,19890,16810
20220322,1445,19890,19905,19885,19905,103310
20220322,1446,19905,19910,19890,19890,69318
20220322,1447,19890,19890,19885,19890,3955
20220322,1448,19885,19890,19885,19885,11687
20220322,1449,19885,19900,19885,19900,34249
20220322,1450,19900,19905,19900,19905,9238
20220322,1451,19900,19915,19900,19915,45097
20220322,1452,19910,19915,19895,19895,104942
20220322,1453,19905,19910,19900,19905,31877
20220322,1454,19905,19920,19905,19915,17914
20220322,1455,19915,19920,19910,19915,29762
20220322,1456,19915,19915,19910,19915,127236
20220322,1457,19910,19915,19905,19905,74551
20220322,1458,19905,19910,19900,19900,91868
20220322,1459,19900,19905,19900,19900,104346
20220322,1500,19895,19900,19885,19895,22455
20220322,1501,19895,19900,19885,19885,32801
20220322,1502,19890,19910,19885,19905,26510
20220322,1503,19905,19920,19905,19915,49590
20220322,1504,19915,19940,19915,19930,127621
20220322,1505,19930,19930,19910,19915,22223
20220322,1506,19915,19915,19895,19895,68386
20220322,1507,19895,19905,19885,19890,19256
20220322,1508,19890,19895,19875,19890,57465
20220322,1509,19885,19895,19885,19890,21399
20220322,1510,19890,19905,19890,19900,159627
20220322,1511,19900,19900,19890,19890,25005
20220322,1512,19890,19900,19885,19895,20084
20220322,1513,19895,19905,19895,19905,37602
20220322,1514,19900,19920,19900,19915,104839
20220322,1515,19915,19925,19910,19925,68686
20220322,1516,19920,19925,19915,19920,23667
20220322,1517,19920,19920,19905,19905,74552
20220322,1518,19905,19920,19900,19915,69739
20220322,1519,19915,19925,19910,19920,38387
20220322,1520,19925,19930,19910,19910,54554
20220322,1530,19905,19905,19905,19905,173511