날짜,시간,시가,고가,저가,종가,거래량
20210325,0901,2210,2210,2205,2210,5358843
20210325,0902,2210,2210,2200,2205,5310695
20210325,0903,2205,2210,2200,2205,2498759
20210325,0904,2210,2210,2195,2200,5116688
20210325,0905,2200,2205,2195,2200,1782480
20210325,0906,2195,2205,2195,2195,1127700
20210325,0907,2200,2200,2190,2190,3432918
20210325,0908,2190,2195,2185,2190,3540053
20210325,0909,2190,2195,2185,2195,1551190
20210325,0910,2190,2195,2185,2190,2165653
20210325,0911,2190,2190,2180,2185,1722593
20210325,0912,2185,2185,2180,2185,1668795
20210325,0913,2185,2185,2175,2185,2864117
20210325,0914,2185,2185,2180,2185,294228
20210325,0915,2185,2185,2180,2185,1847109
20210325,0916,2185,2190,2185,2190,2579516
20210325,0917,2190,2195,2185,2195,3045166
20210325,0918,2195,2195,2190,2190,529410
20210325,0919,2195,2200,2190,2200,3198000
20210325,0920,2195,2205,2195,2200,3472729
20210325,0921,2200,2205,2200,2200,560788
20210325,0922,2205,2210,2200,2205,2241300
20210325,0923,2210,2210,2200,2205,1403481
20210325,0924,2205,2210,2200,2205,3373365
20210325,0925,2205,2210,2200,2205,918695
20210325,0926,2210,2210,2205,2205,870906
20210325,0927,2205,2210,2200,2205,666672
20210325,0928,2205,2210,2200,2205,2348076
20210325,0929,2205,2210,2200,2205,464803
20210325,0930,2205,2210,2200,2205,758766
20210325,0931,2205,2205,2200,2205,92584
20210325,0932,2200,2205,2200,2205,140641
20210325,0933,2205,2210,2200,2205,1363666
20210325,0934,2205,2210,2200,2205,162159
20210325,0935,2210,2210,2200,2210,1844950
20210325,0936,2210,2210,2205,2205,921529
20210325,0937,2210,2210,2205,2210,27334
20210325,0938,2210,2210,2205,2205,1921594
20210325,0939,2205,2205,2200,2200,68573
20210325,0940,2200,2205,2200,2200,37398
20210325,0941,2205,2205,2200,2205,386171
20210325,0942,2200,2205,2195,2200,2176707
20210325,0943,2200,2205,2195,2200,870100
20210325,0944,2200,2205,2195,2205,841261
20210325,0945,2205,2205,2200,2200,263246
20210325,0946,2200,2200,2195,2195,116992
20210325,0947,2200,2200,2190,2190,1418772
20210325,0948,2190,2195,2190,2195,139408
20210325,0949,2190,2195,2190,2195,102118
20210325,0950,2190,2200,2190,2195,1700143
20210325,0951,2195,2195,2190,2195,203782
20210325,0952,2195,2195,2190,2190,1557883
20210325,0953,2190,2195,2190,2190,487833
20210325,0954,2190,2195,2185,2190,1597859
20210325,0955,2190,2190,2185,2190,180626
20210325,0956,2185,2190,2185,2190,27962
20210325,0957,2190,2190,2185,2185,245688
20210325,0958,2190,2190,2185,2190,9351
20210325,0959,2190,2190,2185,2190,339738
20210325,1000,2190,2190,2185,2185,3268327
20210325,1001,2185,2190,2185,2190,252101
20210325,1002,2185,2190,2185,2185,113524
20210325,1003,2185,2190,2185,2190,32820
20210325,1004,2190,2190,2185,2185,37243
20210325,1005,2190,2195,2185,2195,2277751
20210325,1006,2190,2190,2185,2190,957041
20210325,1007,2190,2190,2180,2180,1550536
20210325,1008,2185,2185,2180,2185,230850
20210325,1009,2180,2185,2180,2180,55372
20210325,1010,2185,2185,2180,2180,71361
20210325,1011,2180,2190,2180,2190,1836377
20210325,1012,2190,2190,2185,2190,383553
20210325,1013,2190,2190,2185,2190,3187594
20210325,1014,2190,2190,2185,2185,590084
20210325,1015,2190,2195,2185,2190,586932
20210325,1016,2190,2190,2185,2190,480560
20210325,1017,2190,2195,2185,2195,707826
20210325,1018,2195,2195,2190,2195,80948
20210325,1019,2195,2195,2190,2195,174545
20210325,1020,2195,2195,2190,2195,234790
20210325,1021,2195,2195,2190,2195,1943730
20210325,1022,2195,2195,2190,2195,158709
20210325,1023,2195,2195,2190,2195,1220979
20210325,1024,2195,2195,2190,2190,2637290
20210325,1025,2190,2190,2185,2190,97514
20210325,1026,2190,2190,2185,2185,36010
20210325,1027,2190,2190,2185,2185,2034713
20210325,1028,2190,2190,2185,2185,572998
20210325,1029,2185,2185,2180,2180,2543000
20210325,1030,2180,2180,2175,2180,467219
20210325,1031,2180,2185,2175,2185,3169683
20210325,1032,2180,2185,2175,2180,1352224
20210325,1033,2180,2190,2180,2185,1180824
20210325,1034,2190,2190,2185,2190,212017
20210325,1035,2190,2190,2185,2190,183747
20210325,1036,2190,2190,2185,2190,3032431
20210325,1037,2190,2195,2185,2195,1214618
20210325,1038,2190,2195,2190,2195,1854184
20210325,1039,2195,2195,2190,2195,224485
20210325,1040,2190,2195,2190,2195,39879
20210325,1041,2195,2195,2185,2190,2676210
20210325,1042,2190,2195,2190,2190,127622
20210325,1043,2190,2195,2185,2185,617201
20210325,1044,2190,2190,2185,2185,1652957
20210325,1045,2185,2190,2185,2190,131034
20210325,1046,2190,2195,2190,2190,2001228
20210325,1047,2190,2195,2190,2190,1192591
20210325,1048,2190,2190,2185,2185,510526
20210325,1049,2185,2190,2185,2190,22862
20210325,1050,2190,2190,2185,2190,724215
20210325,1051,2190,2195,2185,2185,146651
20210325,1052,2185,2195,2185,2190,1726931
20210325,1053,2190,2190,2185,2190,87002
20210325,1054,2190,2190,2185,2190,29450
20210325,1055,2190,2190,2185,2190,26005
20210325,1056,2190,2190,2185,2190,15711
20210325,1057,2185,2190,2185,2190,92353
20210325,1058,2190,2190,2180,2180,3305509
20210325,1059,2180,2185,2180,2180,98047
20210325,1100,2180,2190,2180,2185,429314
20210325,1101,2185,2185,2180,2185,140909
20210325,1102,2185,2185,2180,2180,122129
20210325,1103,2180,2185,2180,2185,25564
20210325,1104,2185,2185,2180,2185,44886
20210325,1105,2185,2185,2175,2180,3156076
20210325,1106,2180,2180,2175,2175,5747925
20210325,1107,2175,2180,2170,2175,1434561
20210325,1108,2175,2175,2170,2175,347066
20210325,1109,2175,2175,2170,2175,317574
20210325,1110,2175,2175,2170,2170,474117
20210325,1111,2170,2175,2165,2165,4638626
20210325,1112,2170,2170,2165,2170,491749
20210325,1113,2165,2175,2165,2170,2666414
20210325,1114,2170,2170,2165,2170,951237
20210325,1115,2170,2170,2165,2170,1099850
20210325,1116,2170,2170,2165,2165,650748
20210325,1117,2170,2170,2160,2165,2592173
20210325,1118,2165,2165,2160,2165,322112
20210325,1119,2165,2165,2160,2160,659474
20210325,1120,2160,2165,2155,2160,5689706
20210325,1121,2160,2160,2155,2160,506645
20210325,1122,2155,2160,2155,2160,321509
20210325,1123,2155,2165,2155,2160,2717817
20210325,1124,2160,2165,2155,2160,2939548
20210325,1125,2160,2165,2160,2165,382016
20210325,1126,2165,2165,2155,2160,3548104
20210325,1127,2160,2165,2160,2165,233892
20210325,1128,2165,2165,2160,2165,56590
20210325,1129,2165,2165,2160,2165,20450
20210325,1130,2160,2165,2160,2160,29816
20210325,1131,2160,2165,2155,2160,2005908
20210325,1132,2160,2165,2160,2165,955242
20210325,1133,2165,2165,2160,2165,177117
20210325,1134,2165,2165,2155,2165,2109654
20210325,1135,2160,2165,2160,2160,831007
20210325,1136,2160,2165,2155,2160,1143719
20210325,1137,2160,2165,2155,2160,391305
20210325,1138,2160,2160,2155,2155,96146
20210325,1139,2160,2160,2155,2160,39465
20210325,1140,2160,2160,2155,2155,144810
20210325,1141,2155,2160,2155,2155,48752
20210325,1142,2160,2160,2155,2155,57111
20210325,1143,2155,2160,2155,2155,253331
20210325,1144,2155,2160,2155,2160,65028
20210325,1145,2160,2160,2155,2160,103313
20210325,1146,2160,2160,2155,2160,33225
20210325,1147,2160,2160,2155,2160,31186
20210325,1148,2160,2160,2155,2160,550304
20210325,1149,2160,2160,2155,2160,192472
20210325,1150,2160,2160,2155,2160,68165
20210325,1151,2160,2160,2155,2160,75197
20210325,1152,2160,2160,2155,2160,56335
20210325,1153,2160,2160,2155,2160,76598
20210325,1154,2160,2160,2155,2155,266393
20210325,1155,2160,2160,2155,2160,27486
20210325,1156,2160,2160,2155,2160,11914
20210325,1157,2160,2160,2155,2160,99425
20210325,1158,2160,2160,2150,2150,3842532
20210325,1159,2150,2155,2150,2155,604765
20210325,1200,2150,2155,2145,2150,2974964
20210325,1201,2150,2150,2145,2150,2706181
20210325,1202,2150,2155,2145,2150,636140
20210325,1203,2155,2155,2150,2150,245222
20210325,1204,2155,2160,2150,2150,2057438
20210325,1205,2155,2160,2150,2155,708538
20210325,1206,2155,2160,2155,2155,233313
20210325,1207,2160,2160,2155,2155,388810
20210325,1208,2155,2160,2155,2160,30149
20210325,1209,2160,2160,2155,2160,49328
20210325,1210,2160,2160,2155,2160,49698
20210325,1211,2160,2160,2155,2160,67715
20210325,1212,2160,2160,2155,2160,1174391
20210325,1213,2160,2165,2160,2165,37735
20210325,1214,2165,2165,2160,2165,382155
20210325,1215,2165,2170,2160,2165,2553662
20210325,1216,2165,2170,2160,2165,883121
20210325,1217,2165,2165,2160,2165,73939
20210325,1218,2165,2170,2160,2170,796898
20210325,1219,2170,2170,2165,2170,115552
20210325,1220,2170,2170,2165,2165,1552971
20210325,1221,2165,2170,2165,2170,592090
20210325,1222,2165,2175,2165,2170,3435019
20210325,1223,2170,2175,2170,2170,361031
20210325,1224,2170,2170,2165,2170,130499
20210325,1225,2165,2170,2165,2165,694587
20210325,1226,2165,2170,2165,2165,184555
20210325,1227,2170,2170,2165,2165,27712
20210325,1228,2170,2170,2165,2170,72974
20210325,1229,2170,2170,2165,2165,145592
20210325,1230,2165,2170,2165,2170,36720
20210325,1231,2170,2170,2165,2170,231908
20210325,1232,2165,2170,2160,2165,356511
20210325,1233,2160,2170,2160,2165,930125
20210325,1234,2165,2170,2165,2170,14632
20210325,1235,2165,2170,2165,2170,12227
20210325,1236,2165,2170,2165,2170,12803
20210325,1237,2170,2170,2165,2170,6907
20210325,1238,2165,2170,2165,2170,44058
20210325,1239,2170,2170,2165,2165,7884
20210325,1240,2170,2175,2170,2175,1977173
20210325,1241,2175,2180,2170,2175,4234457
20210325,1242,2175,2175,2170,2175,148039
20210325,1243,2175,2180,2170,2175,664681
20210325,1244,2175,2180,2175,2180,148037
20210325,1245,2180,2180,2175,2175,35783
20210325,1246,2175,2180,2175,2180,34381
20210325,1247,2175,2180,2175,2175,231428
20210325,1248,2175,2180,2175,2175,95903
20210325,1249,2175,2180,2175,2175,63316
20210325,1250,2175,2180,2175,2180,3972025
20210325,1251,2180,2185,2180,2180,984418
20210325,1252,2185,2185,2180,2185,177163
20210325,1253,2185,2185,2180,2180,200703
20210325,1254,2185,2185,2180,2180,151356
20210325,1255,2180,2185,2180,2180,154764
20210325,1256,2185,2185,2175,2180,2043365
20210325,1257,2180,2180,2175,2180,1017325
20210325,1258,2175,2180,2175,2175,112096
20210325,1259,2175,2180,2175,2180,887103
20210325,1300,2175,2185,2175,2180,284116
20210325,1301,2185,2185,2175,2180,212677
20210325,1302,2180,2185,2180,2180,316159
20210325,1303,2180,2185,2180,2180,41312
20210325,1304,2180,2185,2180,2180,12896
20210325,1305,2180,2185,2180,2180,22645
20210325,1306,2180,2190,2180,2190,3182937
20210325,1307,2190,2190,2185,2185,641666
20210325,1308,2185,2190,2185,2190,118904
20210325,1309,2185,2190,2185,2185,174586
20210325,1310,2185,2190,2185,2190,68950
20210325,1311,2190,2190,2185,2190,18470
20210325,1312,2190,2190,2185,2190,23907
20210325,1313,2190,2195,2185,2195,2765533
20210325,1314,2195,2195,2185,2190,1685514
20210325,1315,2195,2195,2190,2195,197208
20210325,1316,2195,2195,2190,2195,156619
20210325,1317,2190,2195,2190,2195,367450
20210325,1318,2190,2195,2190,2190,93836
20210325,1319,2190,2195,2190,2190,514590
20210325,1320,2195,2195,2185,2185,1031425
20210325,1321,2185,2190,2185,2185,16153
20210325,1322,2185,2195,2185,2190,1745311
20210325,1323,2190,2195,2185,2190,670074
20210325,1324,2190,2195,2190,2190,298729
20210325,1325,2190,2195,2190,2190,477406
20210325,1326,2195,2195,2185,2185,97380
20210325,1327,2185,2190,2185,2185,76807
20210325,1328,2185,2190,2180,2185,1695301
20210325,1329,2190,2190,2185,2185,270495
20210325,1330,2185,2190,2185,2185,193017
20210325,1331,2185,2190,2185,2185,120982
20210325,1332,2185,2190,2180,2185,300548
20210325,1333,2180,2185,2180,2185,1037073
20210325,1334,2185,2185,2180,2185,1074492
20210325,1335,2185,2185,2180,2185,686300
20210325,1336,2185,2190,2180,2185,617167
20210325,1337,2185,2185,2180,2180,10723
20210325,1338,2185,2190,2180,2185,281304
20210325,1339,2185,2185,2180,2185,481668
20210325,1340,2185,2185,2180,2185,23596
20210325,1341,2180,2185,2180,2180,3570831
20210325,1342,2180,2185,2180,2180,113488
20210325,1343,2180,2190,2180,2185,2373834
20210325,1344,2185,2190,2185,2185,4443
20210325,1345,2190,2190,2185,2190,68801
20210325,1346,2185,2190,2185,2185,43760
20210325,1347,2185,2190,2185,2185,2877797
20210325,1348,2190,2195,2185,2185,734145
20210325,1349,2190,2195,2185,2190,245821
20210325,1350,2190,2190,2185,2190,197645
20210325,1351,2190,2195,2190,2190,911792
20210325,1352,2190,2195,2190,2190,47651
20210325,1353,2190,2195,2190,2190,634768
20210325,1354,2190,2190,2185,2185,17018
20210325,1355,2190,2190,2185,2190,10262
20210325,1356,2185,2190,2180,2185,1303432
20210325,1357,2185,2190,2185,2185,4124
20210325,1358,2185,2190,2185,2185,22700
20210325,1359,2185,2190,2185,2190,27318
20210325,1400,2190,2190,2185,2190,3733
20210325,1401,2190,2190,2185,2190,35507
20210325,1402,2185,2190,2180,2185,350277
20210325,1403,2185,2185,2180,2185,309332
20210325,1404,2180,2190,2180,2185,1711955
20210325,1405,2185,2185,2180,2185,1176187
20210325,1406,2185,2185,2180,2185,18753
20210325,1407,2180,2185,2180,2180,43810
20210325,1408,2185,2185,2180,2180,12407
20210325,1409,2180,2185,2175,2180,2669781
20210325,1410,2180,2180,2175,2175,4971
20210325,1411,2175,2185,2175,2180,686031
20210325,1412,2180,2185,2175,2180,1586399
20210325,1413,2180,2185,2180,2180,95835
20210325,1414,2180,2185,2180,2180,5991
20210325,1415,2180,2185,2180,2185,11881
20210325,1416,2185,2185,2180,2180,115707
20210325,1417,2185,2185,2180,2180,16767
20210325,1418,2180,2185,2180,2180,367416
20210325,1419,2180,2185,2180,2185,49961
20210325,1420,2180,2185,2180,2180,5533
20210325,1421,2180,2185,2180,2185,2572
20210325,1422,2180,2185,2180,2185,14320
20210325,1423,2185,2185,2180,2180,208741
20210325,1424,2180,2180,2175,2180,34227
20210325,1425,2175,2180,2175,2180,130584
20210325,1426,2180,2180,2175,2175,41610
20210325,1427,2175,2180,2175,2175,280203
20210325,1428,2175,2180,2170,2175,3311956
20210325,1429,2175,2175,2170,2170,379001
20210325,1430,2175,2175,2170,2170,247117
20210325,1431,2170,2175,2170,2170,1096290
20210325,1432,2170,2175,2165,2170,628263
20210325,1433,2170,2175,2170,2170,52243
20210325,1434,2170,2175,2170,2175,55874
20210325,1435,2175,2175,2170,2175,1169449
20210325,1436,2175,2180,2170,2180,527103
20210325,1437,2175,2180,2175,2175,267404
20210325,1438,2175,2180,2175,2180,42206
20210325,1439,2180,2180,2175,2180,960225
20210325,1440,2185,2185,2175,2185,1975689
20210325,1441,2180,2185,2180,2180,51435
20210325,1442,2180,2185,2180,2185,28878
20210325,1443,2180,2185,2180,2185,10532
20210325,1444,2185,2185,2180,2180,41588
20210325,1445,2180,2185,2180,2185,1139974
20210325,1446,2185,2190,2180,2185,2461578
20210325,1447,2190,2190,2185,2185,529541
20210325,1448,2185,2190,2185,2185,487437
20210325,1449,2185,2190,2185,2190,18920
20210325,1450,2190,2190,2185,2190,3238395
20210325,1451,2190,2190,2185,2190,18240
20210325,1452,2185,2190,2185,2190,4861
20210325,1453,2185,2190,2180,2180,780756
20210325,1454,2185,2190,2180,2190,2314726
20210325,1455,2185,2190,2185,2190,364415
20210325,1456,2185,2185,2185,2185,1482289
20210325,1457,2185,2190,2185,2190,330435
20210325,1458,2190,2190,2185,2190,27288
20210325,1459,2185,2190,2180,2185,2121050
20210325,1500,2180,2190,2180,2185,1303352
20210325,1501,2190,2190,2185,2185,2303754
20210325,1502,2185,2185,2180,2180,180047
20210325,1503,2180,2185,2180,2185,8868
20210325,1504,2185,2185,2180,2185,51474
20210325,1505,2185,2185,2180,2180,11297
20210325,1506,2185,2185,2175,2180,1217215
20210325,1507,2180,2185,2175,2185,574671
20210325,1508,2180,2180,2175,2180,124756
20210325,1509,2180,2180,2175,2180,49460
20210325,1510,2180,2180,2175,2180,54369
20210325,1511,2180,2180,2175,2180,63901
20210325,1512,2180,2180,2175,2180,68983
20210325,1513,2180,2180,2175,2180,36928
20210325,1514,2180,2180,2175,2175,105531
20210325,1515,2180,2180,2175,2180,53081
20210325,1516,2175,2180,2175,2175,65178
20210325,1517,2180,2180,2175,2175,70700
20210325,1518,2175,2180,2175,2175,45246
20210325,1519,2175,2180,2175,2175,184826
20210325,1520,2175,2180,2175,2180,644292
20210325,1530,2175,2175,2175,2175,2622406