날짜,시간,시가,고가,저가,종가,거래량
20210326,0901,2155,2160,2155,2160,1958402
20210326,0902,2155,2165,2150,2155,3233787
20210326,0903,2155,2160,2145,2155,2800969
20210326,0904,2160,2160,2155,2155,903448
20210326,0905,2155,2160,2150,2160,1172511
20210326,0906,2160,2165,2155,2165,1845738
20210326,0907,2165,2165,2155,2160,1131198
20210326,0908,2160,2160,2155,2155,1467544
20210326,0909,2155,2160,2150,2150,926634
20210326,0910,2150,2155,2145,2150,4130545
20210326,0911,2150,2155,2145,2155,293554
20210326,0912,2155,2155,2150,2155,1315767
20210326,0913,2155,2160,2150,2160,1055167
20210326,0914,2155,2160,2155,2160,192293
20210326,0915,2155,2160,2155,2160,138854
20210326,0916,2160,2160,2155,2160,162804
20210326,0917,2160,2160,2150,2155,1498597
20210326,0918,2160,2160,2155,2160,147071
20210326,0919,2160,2165,2155,2160,3676173
20210326,0920,2160,2165,2160,2165,245986
20210326,0921,2165,2165,2160,2160,103049
20210326,0922,2160,2165,2160,2165,343907
20210326,0923,2165,2165,2160,2165,1648357
20210326,0924,2160,2165,2155,2160,1276645
20210326,0925,2160,2165,2155,2160,270727
20210326,0926,2160,2160,2155,2160,320947
20210326,0927,2160,2165,2160,2160,192665
20210326,0928,2165,2170,2165,2165,1931943
20210326,0929,2165,2165,2160,2165,422386
20210326,0930,2165,2165,2155,2160,994086
20210326,0931,2160,2160,2150,2155,2466970
20210326,0932,2155,2160,2150,2155,1075345
20210326,0933,2155,2155,2150,2150,119760
20210326,0934,2150,2155,2145,2150,5461509
20210326,0935,2150,2155,2145,2150,1309536
20210326,0936,2150,2155,2145,2150,961377
20210326,0937,2150,2155,2150,2155,550586
20210326,0938,2155,2155,2150,2155,47468
20210326,0939,2155,2160,2150,2160,1122333
20210326,0940,2160,2160,2155,2160,458809
20210326,0941,2160,2165,2155,2160,1988466
20210326,0942,2160,2165,2155,2160,436095
20210326,0943,2160,2165,2160,2165,22538
20210326,0944,2165,2165,2160,2165,650911
20210326,0945,2165,2165,2160,2165,2271142
20210326,0946,2165,2170,2160,2165,1194653
20210326,0947,2170,2170,2160,2165,811675
20210326,0948,2165,2170,2160,2165,449140
20210326,0949,2170,2170,2165,2165,170313
20210326,0950,2170,2170,2160,2165,549342
20210326,0951,2165,2170,2165,2170,1036227
20210326,0952,2170,2170,2160,2165,361315
20210326,0953,2165,2170,2160,2160,267510
20210326,0954,2165,2165,2160,2160,41788
20210326,0955,2165,2170,2160,2165,1576061
20210326,0956,2165,2170,2160,2165,2125367
20210326,0957,2165,2170,2160,2170,1240668
20210326,0958,2170,2170,2160,2170,665430
20210326,0959,2165,2165,2160,2160,59342
20210326,1000,2160,2165,2160,2165,46220
20210326,1001,2165,2170,2160,2165,947012
20210326,1002,2165,2170,2160,2165,263683
20210326,1003,2160,2170,2160,2170,150691
20210326,1004,2170,2170,2165,2165,195116
20210326,1005,2165,2170,2160,2170,1768451
20210326,1006,2165,2170,2165,2170,3709
20210326,1007,2170,2170,2165,2165,443583
20210326,1008,2160,2170,2160,2165,327630
20210326,1009,2165,2165,2160,2165,595140
20210326,1010,2165,2170,2160,2165,487611
20210326,1011,2165,2165,2155,2160,2397793
20210326,1012,2160,2160,2155,2160,1584741
20210326,1013,2160,2170,2155,2165,2994171
20210326,1014,2165,2170,2165,2165,93852
20210326,1015,2170,2170,2160,2160,81415
20210326,1016,2165,2165,2155,2160,1121408
20210326,1017,2160,2165,2155,2160,192029
20210326,1018,2160,2165,2155,2160,116006
20210326,1019,2160,2160,2150,2155,2388261
20210326,1020,2160,2160,2155,2155,13997
20210326,1021,2155,2160,2155,2160,1505161
20210326,1022,2160,2160,2155,2160,83054
20210326,1023,2160,2165,2160,2165,18857
20210326,1024,2165,2165,2160,2165,1446249
20210326,1025,2165,2165,2165,2165,259646
20210326,1026,2165,2170,2165,2170,130041
20210326,1027,2170,2170,2165,2165,56972
20210326,1028,2170,2170,2165,2170,253023
20210326,1029,2170,2170,2165,2170,34901
20210326,1030,2170,2175,2165,2170,4515350
20210326,1031,2170,2170,2165,2165,655702
20210326,1032,2165,2165,2165,2165,1708916
20210326,1033,2165,2170,2160,2165,556369
20210326,1034,2170,2170,2165,2165,1702796
20210326,1035,2165,2165,2160,2165,86671
20210326,1036,2165,2165,2160,2165,2157599
20210326,1037,2165,2165,2160,2160,23616
20210326,1038,2160,2165,2155,2160,1371479
20210326,1039,2160,2165,2155,2160,311135
20210326,1040,2160,2160,2155,2160,250194
20210326,1041,2160,2165,2155,2160,400904
20210326,1042,2160,2165,2155,2165,217382
20210326,1043,2160,2165,2160,2165,5231
20210326,1044,2165,2165,2160,2160,54684
20210326,1045,2160,2165,2160,2160,1180681
20210326,1046,2160,2160,2155,2160,826241
20210326,1047,2165,2165,2155,2160,298788
20210326,1048,2160,2165,2155,2160,46273
20210326,1049,2160,2165,2160,2160,601152
20210326,1050,2165,2165,2160,2165,8843
20210326,1051,2165,2165,2160,2160,3119
20210326,1052,2160,2165,2160,2160,49574
20210326,1053,2160,2170,2160,2165,1730852
20210326,1054,2165,2165,2160,2165,280488
20210326,1055,2165,2165,2160,2160,43464
20210326,1056,2160,2165,2160,2160,1455994
20210326,1057,2160,2165,2155,2160,242377
20210326,1058,2160,2165,2155,2155,2541320
20210326,1059,2150,2155,2150,2150,95913
20210326,1100,2155,2155,2150,2155,975027
20210326,1101,2155,2155,2150,2155,96076
20210326,1102,2150,2160,2150,2155,163303
20210326,1103,2155,2160,2150,2155,1294952
20210326,1104,2155,2160,2150,2155,120110
20210326,1105,2155,2160,2155,2155,71302
20210326,1106,2155,2160,2155,2155,533702
20210326,1107,2155,2160,2155,2160,6990
20210326,1108,2155,2160,2155,2155,1826097
20210326,1109,2155,2160,2155,2155,16598
20210326,1110,2160,2160,2155,2155,6431
20210326,1111,2155,2160,2155,2160,1809281
20210326,1112,2160,2160,2155,2160,12462
20210326,1113,2155,2160,2155,2160,51355
20210326,1114,2160,2160,2155,2160,13624
20210326,1115,2155,2160,2155,2155,151169
20210326,1116,2155,2160,2155,2155,2105203
20210326,1117,2155,2155,2150,2155,62812
20210326,1118,2155,2155,2150,2150,169342
20210326,1119,2155,2160,2150,2160,284570
20210326,1120,2160,2160,2155,2155,266073
20210326,1121,2155,2155,2150,2155,191411
20210326,1122,2155,2160,2150,2155,327267
20210326,1123,2155,2160,2150,2155,335639
20210326,1124,2155,2155,2150,2155,15222
20210326,1125,2155,2160,2150,2155,622930
20210326,1126,2155,2160,2150,2155,699053
20210326,1127,2160,2160,2155,2160,11496
20210326,1128,2160,2160,2155,2155,41511
20210326,1129,2155,2160,2155,2160,16103
20210326,1130,2155,2160,2155,2155,502520
20210326,1131,2155,2160,2150,2155,833446
20210326,1132,2155,2160,2155,2160,16777
20210326,1133,2155,2160,2150,2155,322835
20210326,1134,2155,2160,2155,2155,985936
20210326,1135,2155,2155,2150,2150,17853
20210326,1136,2155,2155,2150,2150,11807
20210326,1137,2150,2155,2150,2155,41481
20210326,1138,2155,2155,2155,2155,11044
20210326,1139,2150,2155,2150,2155,251678
20210326,1140,2155,2160,2150,2155,131826
20210326,1141,2155,2155,2150,2155,297513
20210326,1142,2155,2155,2150,2155,46072
20210326,1143,2155,2155,2150,2150,1654585
20210326,1144,2150,2155,2150,2150,30623
20210326,1145,2155,2155,2150,2150,3181357
20210326,1146,2150,2155,2145,2150,1203197
20210326,1147,2150,2150,2145,2150,174417
20210326,1148,2150,2150,2145,2150,477414
20210326,1149,2150,2150,2145,2150,861544
20210326,1150,2150,2150,2145,2150,127466
20210326,1151,2145,2150,2145,2150,5912227
20210326,1152,2150,2150,2145,2150,64112
20210326,1153,2150,2150,2145,2145,140696
20210326,1154,2145,2145,2140,2145,1126018
20210326,1155,2145,2145,2140,2145,633403
20210326,1156,2145,2150,2140,2145,3070804
20210326,1157,2145,2145,2140,2145,83440
20210326,1158,2145,2145,2140,2145,663845
20210326,1159,2145,2150,2140,2145,1778569
20210326,1200,2150,2150,2140,2140,322543
20210326,1201,2145,2145,2140,2145,58358
20210326,1202,2145,2145,2140,2145,98996
20210326,1203,2145,2145,2140,2145,20617
20210326,1204,2145,2145,2140,2145,110874
20210326,1205,2145,2145,2140,2145,304641
20210326,1206,2145,2145,2140,2140,230706
20210326,1207,2145,2145,2140,2145,1047812
20210326,1208,2145,2150,2140,2145,1253439
20210326,1209,2145,2145,2140,2145,56836
20210326,1210,2145,2145,2140,2140,248769
20210326,1211,2140,2145,2140,2140,1661103
20210326,1212,2140,2140,2135,2140,2579459
20210326,1213,2140,2140,2135,2140,110755
20210326,1214,2140,2145,2135,2145,1132121
20210326,1215,2140,2145,2140,2140,1282828
20210326,1216,2140,2140,2135,2135,119025
20210326,1217,2140,2140,2135,2140,298596
20210326,1218,2135,2140,2135,2135,4323048
20210326,1219,2135,2140,2130,2140,359754
20210326,1220,2140,2140,2135,2135,93198
20210326,1221,2135,2140,2130,2135,1771539
20210326,1222,2135,2135,2130,2135,95713
20210326,1223,2135,2135,2130,2135,112364
20210326,1224,2135,2135,2130,2130,520577
20210326,1225,2135,2140,2130,2140,867751
20210326,1226,2135,2140,2130,2135,257382
20210326,1227,2135,2135,2130,2135,36862
20210326,1228,2135,2135,2130,2135,510829
20210326,1229,2135,2135,2130,2135,438077
20210326,1230,2135,2135,2130,2135,163199
20210326,1231,2135,2135,2130,2135,161925
20210326,1232,2135,2135,2130,2135,214604
20210326,1233,2135,2140,2135,2140,206876
20210326,1234,2140,2140,2135,2140,617592
20210326,1235,2140,2145,2140,2145,2356468
20210326,1236,2140,2145,2135,2140,752477
20210326,1237,2140,2140,2135,2140,86012
20210326,1238,2140,2140,2135,2140,85143
20210326,1239,2140,2145,2135,2140,1488269
20210326,1240,2135,2140,2135,2140,42220
20210326,1241,2140,2140,2135,2140,110308
20210326,1242,2140,2145,2140,2145,261227
20210326,1243,2145,2145,2135,2140,567418
20210326,1244,2140,2140,2135,2140,131243
20210326,1245,2140,2140,2135,2140,38342
20210326,1246,2135,2140,2135,2135,6138
20210326,1247,2140,2140,2135,2135,55466
20210326,1248,2140,2140,2135,2140,33090
20210326,1249,2140,2145,2140,2145,355702
20210326,1250,2145,2145,2140,2145,14383
20210326,1251,2145,2145,2140,2145,11634
20210326,1252,2145,2145,2145,2145,30220
20210326,1253,2145,2145,2140,2145,19653
20210326,1254,2145,2145,2140,2145,65387
20210326,1255,2145,2145,2140,2145,102377
20210326,1256,2145,2145,2140,2145,26439
20210326,1257,2145,2145,2140,2145,64831
20210326,1258,2145,2145,2140,2140,99613
20210326,1259,2145,2145,2140,2145,22539
20210326,1300,2145,2145,2140,2145,13132
20210326,1301,2145,2145,2140,2140,3009884
20210326,1302,2145,2145,2140,2140,639447
20210326,1303,2145,2145,2135,2135,515981
20210326,1304,2135,2140,2135,2135,5730
20210326,1305,2140,2140,2135,2135,43584
20210326,1306,2140,2140,2135,2140,134804
20210326,1307,2140,2140,2135,2140,10909
20210326,1308,2135,2140,2135,2140,19015
20210326,1309,2140,2140,2135,2135,82287
20210326,1310,2140,2140,2135,2135,13420
20210326,1311,2140,2140,2135,2140,6042
20210326,1312,2140,2145,2140,2140,818778
20210326,1313,2140,2145,2140,2140,16142
20210326,1314,2140,2145,2140,2140,15495
20210326,1315,2145,2145,2135,2140,547251
20210326,1316,2135,2140,2135,2135,53317
20210326,1317,2140,2140,2135,2140,25643
20210326,1318,2140,2140,2135,2140,22693
20210326,1319,2140,2140,2135,2140,51437
20210326,1320,2140,2140,2135,2140,105805
20210326,1321,2140,2140,2135,2135,704617
20210326,1322,2135,2140,2135,2135,318631
20210326,1323,2140,2140,2135,2135,16519
20210326,1324,2140,2140,2135,2140,71294
20210326,1325,2135,2140,2135,2135,190545
20210326,1326,2140,2140,2130,2135,2849591
20210326,1327,2135,2135,2130,2130,78034
20210326,1328,2135,2140,2130,2140,1143442
20210326,1329,2135,2140,2135,2140,158076
20210326,1330,2135,2140,2135,2140,46415
20210326,1331,2135,2140,2135,2135,9941
20210326,1332,2135,2140,2135,2135,57944
20210326,1333,2140,2140,2135,2135,26967
20210326,1334,2135,2140,2135,2135,23969
20210326,1335,2135,2140,2135,2140,34856
20210326,1336,2140,2140,2135,2135,25054
20210326,1337,2135,2140,2135,2140,11232
20210326,1338,2140,2140,2135,2135,123173
20210326,1339,2140,2140,2135,2140,2052494
20210326,1340,2140,2145,2140,2140,75067
20210326,1341,2140,2145,2135,2140,595478
20210326,1342,2145,2145,2140,2140,62251
20210326,1343,2140,2145,2140,2145,39111
20210326,1344,2140,2145,2140,2140,10920
20210326,1345,2140,2140,2140,2140,418590
20210326,1346,2140,2145,2135,2140,229131
20210326,1347,2140,2140,2135,2140,41493
20210326,1348,2135,2135,2135,2135,2400
20210326,1349,2135,2140,2135,2135,104460
20210326,1350,2140,2140,2135,2140,10855
20210326,1351,2140,2140,2135,2140,35153
20210326,1352,2140,2140,2135,2135,15357
20210326,1353,2140,2140,2135,2135,3411
20210326,1354,2135,2140,2135,2140,12023
20210326,1355,2135,2140,2135,2135,45781
20210326,1356,2140,2140,2135,2140,49571
20210326,1357,2140,2140,2135,2135,44716
20210326,1358,2140,2140,2135,2135,158069
20210326,1359,2135,2140,2135,2135,5855
20210326,1400,2135,2140,2135,2135,1381
20210326,1401,2135,2140,2130,2135,3622089
20210326,1402,2135,2140,2135,2140,182900
20210326,1403,2135,2140,2130,2135,510013
20210326,1404,2135,2135,2130,2135,638372
20210326,1405,2135,2140,2135,2140,409147
20210326,1406,2135,2140,2135,2140,18866
20210326,1407,2140,2140,2135,2135,4187
20210326,1408,2135,2140,2135,2135,5716
20210326,1409,2135,2140,2135,2140,24984
20210326,1410,2140,2140,2130,2135,520672
20210326,1411,2135,2135,2130,2135,228374
20210326,1412,2135,2135,2130,2130,307677
20210326,1413,2135,2140,2130,2135,991359
20210326,1414,2135,2135,2130,2135,26091
20210326,1415,2135,2135,2130,2135,62727
20210326,1416,2135,2135,2130,2135,84828
20210326,1417,2135,2135,2130,2135,17545
20210326,1418,2135,2135,2130,2135,175955
20210326,1419,2135,2135,2130,2130,81911
20210326,1420,2135,2135,2130,2135,15948
20210326,1421,2130,2135,2130,2135,81331
20210326,1422,2135,2135,2130,2135,85131
20210326,1423,2135,2135,2130,2135,13729
20210326,1424,2135,2135,2130,2135,128859
20210326,1425,2135,2135,2130,2135,124695
20210326,1426,2135,2140,2130,2140,1161626
20210326,1427,2140,2140,2135,2135,874077
20210326,1428,2135,2140,2130,2135,116005
20210326,1429,2135,2135,2130,2130,32406
20210326,1430,2135,2135,2130,2135,88243
20210326,1431,2135,2135,2130,2135,2735234
20210326,1432,2130,2135,2130,2135,142245
20210326,1433,2130,2135,2130,2135,96186
20210326,1434,2135,2135,2130,2130,54221
20210326,1435,2135,2135,2130,2135,33543
20210326,1436,2135,2135,2125,2130,5561608
20210326,1437,2130,2135,2130,2130,626450
20210326,1438,2135,2135,2130,2130,88313
20210326,1439,2130,2135,2130,2135,25526
20210326,1440,2135,2135,2130,2135,22233
20210326,1441,2135,2135,2130,2130,489246
20210326,1442,2130,2135,2130,2130,72340
20210326,1443,2130,2135,2130,2135,105674
20210326,1444,2135,2135,2130,2130,16030
20210326,1445,2130,2135,2130,2135,18692
20210326,1446,2135,2135,2130,2135,20742
20210326,1447,2135,2135,2130,2130,15492
20210326,1448,2130,2135,2130,2130,159159
20210326,1449,2130,2135,2130,2135,43719
20210326,1450,2135,2135,2130,2130,1882235
20210326,1451,2130,2135,2130,2130,270423
20210326,1452,2135,2135,2130,2135,31940
20210326,1453,2130,2135,2130,2130,9971
20210326,1454,2135,2135,2130,2135,25687
20210326,1455,2135,2135,2130,2135,7635
20210326,1456,2130,2135,2130,2135,22786
20210326,1457,2135,2135,2130,2130,27762
20210326,1458,2135,2135,2130,2135,10021
20210326,1459,2130,2135,2130,2135,30893
20210326,1500,2135,2135,2130,2135,77341
20210326,1501,2135,2135,2130,2135,69341
20210326,1502,2130,2135,2130,2135,22466
20210326,1503,2135,2135,2130,2135,32066
20210326,1504,2135,2135,2130,2130,109017
20210326,1505,2130,2135,2130,2135,38105
20210326,1506,2130,2135,2130,2130,25802
20210326,1507,2130,2135,2130,2135,62411
20210326,1508,2130,2135,2130,2130,111887
20210326,1509,2130,2135,2130,2135,109604
20210326,1510,2130,2135,2130,2135,17061
20210326,1511,2130,2135,2130,2135,109848
20210326,1512,2130,2135,2130,2135,65738
20210326,1513,2135,2135,2130,2135,279712
20210326,1514,2135,2135,2130,2135,168142
20210326,1515,2135,2135,2130,2130,153737
20210326,1516,2130,2135,2130,2135,111274
20210326,1517,2130,2135,2130,2135,301689
20210326,1518,2135,2135,2130,2135,86356
20210326,1519,2135,2135,2130,2135,284106
20210326,1520,2130,2135,2130,2130,1528508
20210326,1530,2130,2130,2130,2130,3524936