날짜,시간,시가,고가,저가,종가,거래량
20210316,0901,2110,2115,2105,2110,2905092
20210316,0902,2110,2110,2100,2110,4697193
20210316,0903,2110,2110,2105,2110,1075762
20210316,0904,2105,2115,2105,2105,2443018
20210316,0905,2105,2110,2100,2110,5183755
20210316,0906,2105,2110,2100,2110,451162
20210316,0907,2110,2115,2105,2110,1434500
20210316,0908,2110,2115,2105,2110,1319489
20210316,0909,2110,2115,2105,2110,734008
20210316,0910,2115,2115,2110,2115,204376
20210316,0911,2115,2120,2115,2120,2205702
20210316,0912,2120,2120,2110,2115,4015008
20210316,0913,2115,2120,2110,2115,1694810
20210316,0914,2115,2115,2110,2110,1238599
20210316,0915,2110,2110,2105,2110,952303
20210316,0916,2110,2110,2105,2110,106508
20210316,0917,2110,2115,2110,2110,1287151
20210316,0918,2110,2115,2110,2110,136377
20210316,0919,2110,2115,2110,2110,907935
20210316,0920,2110,2110,2105,2110,79279
20210316,0921,2105,2115,2105,2115,737637
20210316,0922,2110,2115,2110,2115,82684
20210316,0923,2110,2120,2110,2115,2132132
20210316,0924,2120,2120,2115,2120,77313
20210316,0925,2120,2120,2110,2115,1045044
20210316,0926,2115,2120,2115,2120,429064
20210316,0927,2115,2120,2115,2120,221384
20210316,0928,2115,2120,2115,2115,630123
20210316,0929,2115,2115,2110,2115,769792
20210316,0930,2110,2115,2110,2115,4082
20210316,0931,2110,2115,2105,2110,3282003
20210316,0932,2110,2115,2110,2115,71027
20210316,0933,2115,2115,2110,2115,18708
20210316,0934,2110,2115,2110,2115,5286
20210316,0935,2115,2115,2110,2110,22793
20210316,0936,2115,2115,2110,2115,22575
20210316,0937,2110,2115,2110,2110,425636
20210316,0938,2110,2110,2105,2110,1025861
20210316,0939,2110,2110,2100,2105,5840105
20210316,0940,2105,2110,2100,2110,1384564
20210316,0941,2110,2110,2105,2110,1075565
20210316,0942,2110,2110,2105,2110,418002
20210316,0943,2110,2115,2110,2115,127941
20210316,0944,2115,2115,2110,2110,48816
20210316,0945,2110,2115,2110,2110,996972
20210316,0946,2110,2110,2105,2110,349054
20210316,0947,2105,2110,2105,2110,83982
20210316,0948,2105,2110,2105,2110,71137
20210316,0949,2110,2115,2105,2110,635657
20210316,0950,2110,2115,2110,2110,40354
20210316,0951,2115,2115,2110,2110,43446
20210316,0952,2110,2115,2105,2110,537661
20210316,0953,2110,2110,2105,2110,375562
20210316,0954,2110,2115,2105,2110,323492
20210316,0955,2110,2115,2105,2110,363366
20210316,0956,2110,2110,2105,2110,395873
20210316,0957,2115,2115,2105,2110,114967
20210316,0958,2110,2115,2105,2105,55499
20210316,0959,2110,2110,2105,2110,138574
20210316,1000,2110,2110,2105,2105,23473
20210316,1001,2110,2110,2105,2110,38418
20210316,1002,2110,2115,2105,2110,476226
20210316,1003,2110,2115,2105,2110,259492
20210316,1004,2110,2110,2105,2105,4215979
20210316,1005,2110,2110,2105,2110,182814
20210316,1006,2110,2110,2105,2105,16498
20210316,1007,2105,2110,2105,2110,16038
20210316,1008,2105,2110,2105,2110,54937
20210316,1009,2110,2110,2105,2105,98993
20210316,1010,2110,2110,2105,2105,1050902
20210316,1011,2100,2105,2100,2105,112056
20210316,1012,2105,2105,2100,2105,71378
20210316,1013,2100,2105,2100,2100,264572
20210316,1014,2105,2105,2100,2100,42922
20210316,1015,2100,2105,2100,2100,3850244
20210316,1016,2100,2100,2095,2100,3208616
20210316,1017,2095,2100,2095,2095,956877
20210316,1018,2095,2100,2095,2100,4049835
20210316,1019,2100,2100,2095,2100,252441
20210316,1020,2095,2100,2095,2100,208735
20210316,1021,2100,2100,2095,2100,1909909
20210316,1022,2100,2100,2095,2100,204627
20210316,1023,2100,2100,2095,2100,472321
20210316,1024,2100,2105,2100,2105,972821
20210316,1025,2105,2105,2100,2105,977476
20210316,1026,2100,2105,2100,2105,99108
20210316,1027,2100,2105,2100,2105,73298
20210316,1028,2105,2105,2100,2105,91343
20210316,1029,2100,2105,2100,2105,227865
20210316,1030,2100,2105,2100,2105,172317
20210316,1031,2100,2110,2100,2110,2196861
20210316,1032,2105,2110,2105,2110,138247
20210316,1033,2110,2110,2100,2105,1257730
20210316,1034,2105,2105,2100,2105,26733
20210316,1035,2100,2105,2100,2105,83692
20210316,1036,2105,2105,2100,2100,13308
20210316,1037,2105,2105,2100,2105,71352
20210316,1038,2105,2105,2100,2105,525357
20210316,1039,2110,2110,2105,2105,10893
20210316,1040,2105,2110,2105,2105,464574
20210316,1041,2105,2110,2105,2110,236196
20210316,1042,2110,2115,2105,2110,2816494
20210316,1043,2110,2115,2105,2110,1181963
20210316,1044,2110,2110,2105,2110,52585
20210316,1045,2110,2115,2110,2110,582073
20210316,1046,2110,2115,2110,2110,54686
20210316,1047,2115,2115,2110,2115,34224
20210316,1048,2110,2115,2110,2110,97863
20210316,1049,2110,2115,2105,2110,1317429
20210316,1050,2110,2115,2110,2110,131241
20210316,1051,2105,2115,2105,2105,149599
20210316,1052,2105,2110,2105,2105,57423
20210316,1053,2105,2110,2105,2110,520093
20210316,1054,2110,2110,2105,2105,1429274
20210316,1055,2105,2105,2100,2105,52157
20210316,1056,2105,2105,2100,2105,54107
20210316,1057,2105,2105,2100,2105,48248
20210316,1058,2105,2105,2100,2105,62918
20210316,1059,2105,2105,2100,2100,7915
20210316,1100,2105,2110,2100,2110,236489
20210316,1101,2110,2110,2105,2105,34672
20210316,1102,2110,2115,2110,2110,2275900
20210316,1103,2110,2115,2110,2110,1947357
20210316,1104,2110,2115,2110,2115,22872
20210316,1105,2115,2115,2110,2115,32733
20210316,1106,2115,2115,2110,2110,58671
20210316,1107,2110,2115,2110,2115,36755
20210316,1108,2115,2115,2110,2115,24016
20210316,1109,2115,2115,2110,2115,23320
20210316,1110,2115,2115,2110,2110,81537
20210316,1111,2110,2115,2110,2115,1473493
20210316,1112,2110,2115,2110,2110,69258
20210316,1113,2115,2115,2110,2110,1212079
20210316,1114,2115,2120,2110,2115,3856521
20210316,1115,2120,2120,2115,2120,28328
20210316,1116,2120,2120,2115,2120,118133
20210316,1117,2120,2120,2115,2120,11840
20210316,1118,2120,2120,2115,2115,219469
20210316,1119,2120,2120,2110,2115,919033
20210316,1120,2120,2120,2115,2115,83730
20210316,1121,2120,2120,2115,2120,12864
20210316,1122,2120,2120,2115,2120,38818
20210316,1123,2120,2120,2110,2115,629739
20210316,1124,2115,2115,2115,2115,35345
20210316,1125,2115,2115,2110,2115,26106
20210316,1126,2115,2115,2110,2115,36058
20210316,1127,2115,2115,2110,2110,160881
20210316,1128,2115,2115,2110,2110,6990
20210316,1129,2115,2115,2110,2115,112915
20210316,1130,2115,2115,2110,2115,15066
20210316,1131,2115,2115,2110,2115,680958
20210316,1132,2115,2120,2115,2120,343352
20210316,1133,2120,2120,2115,2115,112116
20210316,1134,2120,2120,2115,2120,109048
20210316,1135,2120,2120,2115,2120,52765
20210316,1136,2120,2120,2115,2115,5082
20210316,1137,2120,2120,2115,2115,167387
20210316,1138,2120,2120,2115,2115,161015
20210316,1139,2120,2120,2115,2115,796098
20210316,1140,2120,2120,2115,2120,74935
20210316,1141,2120,2120,2115,2120,25539
20210316,1142,2115,2120,2115,2120,43293
20210316,1143,2120,2120,2115,2115,60359
20210316,1144,2115,2120,2115,2120,704469
20210316,1145,2120,2120,2115,2115,36307
20210316,1146,2120,2120,2110,2115,87379
20210316,1147,2115,2115,2110,2115,20408
20210316,1148,2115,2115,2110,2115,35330
20210316,1149,2115,2115,2110,2110,58595
20210316,1150,2115,2115,2110,2115,18870
20210316,1151,2115,2115,2110,2115,44688
20210316,1152,2115,2115,2110,2115,8314
20210316,1153,2115,2115,2110,2110,14880
20210316,1154,2110,2115,2110,2110,1866
20210316,1155,2115,2115,2105,2110,2482990
20210316,1156,2115,2115,2105,2110,181874
20210316,1157,2110,2115,2110,2110,210602
20210316,1158,2110,2110,2105,2110,116992
20210316,1159,2110,2110,2105,2110,170446
20210316,1200,2110,2110,2105,2110,91749
20210316,1201,2110,2110,2105,2110,128705
20210316,1202,2110,2110,2105,2110,15657
20210316,1203,2110,2110,2105,2110,254262
20210316,1204,2110,2110,2105,2110,25807
20210316,1205,2110,2110,2105,2105,21025
20210316,1206,2105,2110,2105,2105,3903263
20210316,1207,2105,2105,2100,2100,211227
20210316,1208,2100,2105,2100,2105,37482
20210316,1209,2105,2105,2100,2105,201829
20210316,1210,2105,2105,2100,2105,370826
20210316,1211,2105,2105,2100,2105,47397
20210316,1212,2105,2105,2100,2105,508058
20210316,1213,2105,2110,2100,2105,1098558
20210316,1214,2105,2110,2105,2105,11885
20210316,1215,2105,2110,2105,2110,12261
20210316,1216,2105,2110,2105,2110,65488
20210316,1217,2110,2110,2105,2105,1642
20210316,1218,2110,2110,2105,2110,16794
20210316,1219,2110,2110,2105,2105,2466898
20210316,1220,2110,2110,2110,2110,2049
20210316,1221,2110,2110,2105,2105,13574
20210316,1222,2105,2110,2105,2105,14085
20210316,1223,2105,2110,2105,2110,16124
20210316,1224,2110,2110,2105,2110,9338
20210316,1225,2110,2110,2105,2110,6270
20210316,1226,2105,2110,2105,2110,11812
20210316,1227,2110,2110,2105,2105,3375391
20210316,1228,2105,2105,2100,2105,127630
20210316,1229,2100,2105,2100,2105,24094
20210316,1230,2105,2105,2100,2105,27091
20210316,1231,2105,2105,2100,2105,31478
20210316,1232,2105,2105,2100,2105,58589
20210316,1233,2105,2105,2100,2105,80182
20210316,1234,2105,2110,2105,2105,380068
20210316,1235,2110,2110,2105,2105,1016870
20210316,1236,2105,2110,2105,2105,248663
20210316,1237,2105,2105,2100,2105,70219
20210316,1238,2105,2105,2100,2105,52077
20210316,1239,2105,2105,2100,2105,71890
20210316,1240,2100,2105,2100,2100,2711151
20210316,1241,2100,2105,2100,2105,65227
20210316,1242,2105,2105,2095,2100,2556805
20210316,1243,2100,2100,2095,2100,256807
20210316,1244,2100,2100,2095,2100,287132
20210316,1245,2100,2105,2100,2105,666200
20210316,1246,2100,2105,2100,2105,181299
20210316,1247,2105,2105,2100,2100,97355
20210316,1248,2105,2105,2100,2105,74533
20210316,1249,2105,2105,2100,2105,4284
20210316,1250,2100,2105,2100,2100,97532
20210316,1251,2100,2105,2100,2105,13340
20210316,1252,2105,2105,2100,2105,52015
20210316,1253,2105,2105,2100,2105,12810
20210316,1254,2105,2105,2100,2105,59656
20210316,1255,2105,2105,2100,2100,9798
20210316,1256,2105,2105,2105,2105,16200
20210316,1257,2105,2110,2100,2105,3359116
20210316,1258,2105,2110,2105,2105,611383
20210316,1259,2105,2110,2105,2110,295485
20210316,1300,2110,2110,2105,2110,8763
20210316,1301,2110,2110,2105,2105,107937
20210316,1302,2105,2110,2105,2110,31236
20210316,1303,2110,2110,2105,2110,10262
20210316,1304,2105,2110,2100,2100,524816
20210316,1305,2105,2105,2100,2105,332357
20210316,1306,2110,2110,2105,2105,38990
20210316,1307,2105,2110,2105,2105,32350
20210316,1308,2105,2110,2105,2105,145895
20210316,1309,2110,2110,2105,2105,321951
20210316,1310,2110,2110,2105,2105,59756
20210316,1311,2105,2110,2105,2105,22512
20210316,1312,2105,2110,2105,2105,12279
20210316,1313,2105,2110,2105,2110,8643
20210316,1314,2110,2110,2105,2110,3553366
20210316,1315,2110,2110,2105,2110,911635
20210316,1316,2110,2110,2105,2105,9519
20210316,1317,2110,2110,2105,2110,429549
20210316,1318,2115,2115,2110,2110,361904
20210316,1319,2110,2115,2110,2110,109761
20210316,1320,2115,2115,2110,2110,253800
20210316,1321,2110,2115,2110,2110,32905
20210316,1322,2110,2115,2110,2115,3261
20210316,1323,2115,2115,2110,2115,19277
20210316,1324,2115,2115,2110,2115,22371
20210316,1325,2115,2115,2110,2110,131071
20210316,1326,2110,2115,2105,2110,870134
20210316,1327,2105,2110,2105,2110,431664
20210316,1328,2110,2115,2105,2110,228849
20210316,1329,2110,2110,2105,2110,8747
20210316,1330,2110,2110,2110,2110,9428
20210316,1331,2110,2110,2105,2105,700502
20210316,1332,2110,2110,2105,2105,7744
20210316,1333,2105,2110,2105,2110,2269
20210316,1334,2110,2110,2105,2105,25502
20210316,1335,2110,2110,2105,2110,9496
20210316,1336,2110,2110,2105,2110,20163
20210316,1337,2110,2110,2105,2110,12588
20210316,1338,2105,2110,2105,2105,19480
20210316,1339,2105,2110,2105,2105,2163241
20210316,1340,2105,2110,2100,2105,963326
20210316,1341,2110,2110,2100,2100,155589
20210316,1342,2105,2105,2100,2105,90753
20210316,1343,2105,2105,2100,2105,113582
20210316,1344,2105,2105,2100,2105,44975
20210316,1345,2105,2105,2100,2105,384816
20210316,1346,2105,2105,2100,2105,132915
20210316,1347,2105,2105,2100,2105,104717
20210316,1348,2105,2105,2100,2105,44238
20210316,1349,2105,2105,2100,2105,34603
20210316,1350,2105,2105,2100,2105,25436
20210316,1351,2105,2105,2100,2105,19460
20210316,1352,2105,2105,2100,2100,520782
20210316,1353,2100,2105,2100,2100,1934813
20210316,1354,2100,2105,2100,2100,2741403
20210316,1355,2100,2105,2100,2100,80151
20210316,1356,2105,2105,2100,2100,29387
20210316,1357,2105,2105,2100,2105,6419
20210316,1358,2105,2105,2100,2100,13102
20210316,1359,2100,2105,2100,2105,39999
20210316,1400,2105,2105,2095,2100,992524
20210316,1401,2100,2100,2095,2100,91920
20210316,1402,2100,2105,2100,2100,335615
20210316,1403,2100,2105,2100,2100,24682
20210316,1404,2105,2105,2100,2105,35969
20210316,1405,2105,2105,2100,2105,19970
20210316,1406,2100,2105,2095,2105,1209188
20210316,1407,2105,2105,2100,2100,162406
20210316,1408,2105,2105,2100,2100,43172
20210316,1409,2105,2105,2100,2100,23175
20210316,1410,2105,2105,2100,2100,129598
20210316,1411,2105,2105,2100,2105,14611
20210316,1412,2105,2105,2100,2100,418032
20210316,1413,2100,2100,2095,2100,12715
20210316,1414,2100,2100,2095,2100,273581
20210316,1415,2105,2105,2100,2100,446926
20210316,1416,2100,2105,2100,2100,50762
20210316,1417,2105,2105,2095,2100,447665
20210316,1418,2100,2100,2095,2100,80553
20210316,1419,2100,2100,2095,2100,26669
20210316,1420,2100,2105,2095,2100,274409
20210316,1421,2100,2105,2095,2100,312237
20210316,1422,2100,2105,2100,2100,652205
20210316,1423,2100,2100,2095,2100,70687
20210316,1424,2100,2100,2095,2100,36286
20210316,1425,2100,2105,2095,2100,494352
20210316,1426,2095,2105,2095,2100,1066570
20210316,1427,2100,2100,2095,2095,170194
20210316,1428,2100,2105,2095,2100,268378
20210316,1429,2105,2105,2100,2100,121125
20210316,1430,2100,2105,2095,2100,179238
20210316,1431,2095,2100,2095,2095,2946977
20210316,1432,2100,2100,2090,2090,3038820
20210316,1433,2090,2095,2085,2090,5861789
20210316,1434,2090,2090,2085,2085,1016899
20210316,1435,2090,2090,2085,2090,415666
20210316,1436,2090,2090,2085,2090,544523
20210316,1437,2090,2090,2085,2090,165248
20210316,1438,2090,2090,2085,2090,270162
20210316,1439,2090,2090,2085,2090,507591
20210316,1440,2090,2090,2085,2090,401267
20210316,1441,2090,2090,2085,2090,168573
20210316,1442,2090,2090,2085,2090,281162
20210316,1443,2090,2090,2085,2090,108318
20210316,1444,2090,2090,2085,2090,167565
20210316,1445,2090,2090,2085,2090,146166
20210316,1446,2090,2090,2085,2085,73561
20210316,1447,2085,2090,2085,2085,271244
20210316,1448,2090,2090,2085,2090,240647
20210316,1449,2085,2090,2085,2090,402815
20210316,1450,2090,2090,2085,2090,112832
20210316,1451,2090,2090,2085,2085,177892
20210316,1452,2085,2090,2085,2085,3871364
20210316,1453,2090,2090,2085,2090,200917
20210316,1454,2090,2095,2085,2090,4377086
20210316,1455,2090,2095,2085,2085,1806638
20210316,1456,2090,2090,2085,2090,111925
20210316,1457,2090,2090,2090,2090,83815
20210316,1458,2090,2095,2085,2090,843082
20210316,1459,2090,2090,2085,2090,177125
20210316,1500,2090,2095,2085,2090,738197
20210316,1501,2090,2095,2085,2095,3501944
20210316,1502,2095,2095,2090,2095,46957
20210316,1503,2095,2095,2090,2095,52427
20210316,1504,2095,2095,2090,2095,28023
20210316,1505,2095,2095,2090,2090,64212
20210316,1506,2090,2095,2090,2095,40586
20210316,1507,2095,2095,2090,2090,77520
20210316,1508,2095,2095,2085,2090,1744405
20210316,1509,2090,2095,2090,2090,860356
20210316,1510,2095,2095,2090,2095,134260
20210316,1511,2095,2095,2090,2095,66247
20210316,1512,2090,2095,2090,2090,54164
20210316,1513,2095,2095,2090,2095,86805
20210316,1514,2095,2095,2090,2095,101414
20210316,1515,2095,2095,2090,2095,109854
20210316,1516,2090,2095,2090,2090,397834
20210316,1517,2090,2095,2090,2090,119344
20210316,1518,2095,2095,2090,2090,110765
20210316,1519,2095,2095,2090,2095,105526
20210316,1520,2095,2095,2090,2090,392099
20210316,1530,2090,2090,2090,2090,3427716