날짜,시간,시가,고가,저가,종가,거래량
20210331,0901,2085,2085,2080,2085,4482936
20210331,0902,2085,2090,2080,2085,5989799
20210331,0903,2090,2090,2080,2085,2940756
20210331,0904,2090,2095,2085,2090,2977079
20210331,0905,2090,2095,2090,2090,3106442
20210331,0906,2095,2095,2085,2090,557262
20210331,0907,2085,2090,2080,2090,1682048
20210331,0908,2090,2090,2085,2085,1453116
20210331,0909,2085,2085,2080,2085,259524
20210331,0910,2085,2085,2075,2080,5157846
20210331,0911,2080,2085,2080,2085,622509
20210331,0912,2085,2085,2080,2085,203826
20210331,0913,2085,2085,2080,2085,199122
20210331,0914,2080,2085,2080,2085,47129
20210331,0915,2085,2085,2080,2085,110620
20210331,0916,2085,2090,2085,2090,1918451
20210331,0917,2085,2090,2080,2090,498207
20210331,0918,2090,2090,2085,2085,875290
20210331,0919,2085,2085,2080,2085,515241
20210331,0920,2085,2085,2080,2085,344969
20210331,0921,2085,2085,2075,2075,2199758
20210331,0922,2080,2080,2070,2075,4671629
20210331,0923,2075,2075,2070,2070,231421
20210331,0924,2070,2075,2065,2070,4600401
20210331,0925,2070,2075,2065,2075,2070915
20210331,0926,2075,2075,2070,2070,446641
20210331,0927,2075,2075,2070,2075,166648
20210331,0928,2075,2075,2065,2070,1862180
20210331,0929,2070,2070,2065,2065,4625833
20210331,0930,2065,2070,2060,2070,2193933
20210331,0931,2065,2070,2060,2065,885002
20210331,0932,2065,2070,2060,2065,902420
20210331,0933,2065,2065,2060,2065,703840
20210331,0934,2065,2070,2060,2065,1558232
20210331,0935,2065,2065,2060,2060,293347
20210331,0936,2065,2065,2060,2065,225092
20210331,0937,2065,2065,2060,2065,2691222
20210331,0938,2065,2070,2065,2070,648308
20210331,0939,2070,2070,2060,2065,1335941
20210331,0940,2065,2065,2060,2065,287265
20210331,0941,2065,2065,2060,2065,156855
20210331,0942,2065,2070,2060,2070,2246901
20210331,0943,2065,2065,2060,2065,394582
20210331,0944,2065,2065,2060,2065,180096
20210331,0945,2065,2065,2060,2060,7487996
20210331,0946,2060,2065,2060,2060,418026
20210331,0947,2065,2065,2055,2065,2408507
20210331,0948,2065,2065,2060,2065,444015
20210331,0949,2065,2065,2060,2065,64319
20210331,0950,2065,2065,2060,2065,49919
20210331,0951,2065,2065,2060,2065,64268
20210331,0952,2065,2065,2060,2065,31408
20210331,0953,2065,2065,2060,2060,141363
20210331,0954,2065,2070,2060,2070,3217996
20210331,0955,2070,2070,2060,2065,1399084
20210331,0956,2070,2070,2060,2065,224942
20210331,0957,2065,2070,2060,2070,593995
20210331,0958,2065,2070,2065,2070,16744
20210331,0959,2070,2070,2065,2070,27298
20210331,1000,2070,2070,2065,2070,84189
20210331,1001,2070,2070,2065,2070,459751
20210331,1002,2070,2075,2065,2070,2443316
20210331,1003,2070,2070,2065,2070,261955
20210331,1004,2070,2070,2065,2070,108499
20210331,1005,2070,2070,2065,2070,74151
20210331,1006,2070,2070,2065,2065,63948
20210331,1007,2070,2070,2065,2070,1601157
20210331,1008,2070,2070,2065,2070,51273
20210331,1009,2065,2070,2060,2065,217235
20210331,1010,2065,2070,2060,2070,309486
20210331,1011,2065,2070,2060,2065,551377
20210331,1012,2065,2065,2060,2065,38091
20210331,1013,2065,2065,2060,2065,31280
20210331,1014,2065,2065,2060,2065,52978
20210331,1015,2065,2070,2060,2065,495554
20210331,1016,2065,2065,2055,2060,3804480
20210331,1017,2060,2060,2055,2055,1234286
20210331,1018,2055,2060,2050,2055,6077337
20210331,1019,2055,2055,2050,2055,209647
20210331,1020,2055,2060,2050,2055,2826707
20210331,1021,2055,2060,2055,2060,972178
20210331,1022,2060,2060,2055,2060,70529
20210331,1023,2060,2060,2055,2060,70387
20210331,1024,2060,2060,2055,2060,61199
20210331,1025,2060,2060,2055,2060,233088
20210331,1026,2060,2065,2055,2065,1019780
20210331,1027,2060,2065,2060,2060,515860
20210331,1028,2060,2065,2060,2065,475399
20210331,1029,2060,2065,2060,2060,237648
20210331,1030,2065,2065,2060,2065,66723
20210331,1031,2065,2070,2060,2065,2685573
20210331,1032,2065,2065,2060,2065,182469
20210331,1033,2065,2070,2060,2065,566926
20210331,1034,2065,2070,2060,2065,348626
20210331,1035,2070,2070,2060,2065,384344
20210331,1036,2060,2070,2060,2065,385669
20210331,1037,2065,2070,2065,2065,428647
20210331,1038,2065,2065,2060,2060,37718
20210331,1039,2065,2065,2060,2065,12530
20210331,1040,2065,2070,2060,2065,715377
20210331,1041,2065,2070,2060,2065,322073
20210331,1042,2065,2070,2065,2065,171040
20210331,1043,2065,2065,2060,2060,372317
20210331,1044,2065,2070,2060,2070,86737
20210331,1045,2070,2075,2065,2075,2348931
20210331,1046,2070,2075,2065,2070,1194889
20210331,1047,2070,2075,2065,2070,772588
20210331,1048,2070,2075,2070,2070,136224
20210331,1049,2070,2070,2065,2070,97526
20210331,1050,2070,2070,2065,2070,41072
20210331,1051,2065,2070,2065,2065,28973
20210331,1052,2070,2070,2065,2070,111031
20210331,1053,2070,2070,2065,2070,11690
20210331,1054,2070,2070,2060,2065,1054067
20210331,1055,2065,2070,2065,2065,738804
20210331,1056,2065,2070,2060,2065,489759
20210331,1057,2065,2065,2060,2065,35101
20210331,1058,2065,2070,2060,2065,66387
20210331,1059,2065,2070,2065,2070,69075
20210331,1100,2065,2070,2065,2070,31246
20210331,1101,2070,2070,2065,2070,53308
20210331,1102,2070,2070,2065,2070,108557
20210331,1103,2070,2075,2070,2070,1311635
20210331,1104,2070,2075,2070,2075,265265
20210331,1105,2075,2075,2070,2070,78722
20210331,1106,2070,2075,2070,2075,60922
20210331,1107,2075,2075,2070,2070,83566
20210331,1108,2075,2075,2070,2075,91331
20210331,1109,2075,2075,2070,2075,28098
20210331,1110,2075,2075,2070,2075,905885
20210331,1111,2075,2080,2075,2075,2926301
20210331,1112,2075,2080,2075,2075,69933
20210331,1113,2075,2085,2075,2085,2073089
20210331,1114,2085,2085,2080,2080,434366
20210331,1115,2085,2085,2080,2080,78319
20210331,1116,2085,2085,2080,2085,744473
20210331,1117,2085,2085,2080,2085,1945617
20210331,1118,2085,2090,2080,2085,1350723
20210331,1119,2085,2090,2080,2085,395148
20210331,1120,2080,2085,2080,2080,51189
20210331,1121,2080,2085,2080,2080,13863
20210331,1122,2080,2085,2080,2085,1351687
20210331,1123,2085,2090,2080,2085,351891
20210331,1124,2090,2090,2085,2090,48992
20210331,1125,2090,2090,2085,2085,35220
20210331,1126,2085,2090,2085,2090,191910
20210331,1127,2090,2090,2085,2085,2065177
20210331,1128,2090,2090,2085,2090,7760
20210331,1129,2090,2095,2085,2090,1220967
20210331,1130,2095,2095,2090,2090,185785
20210331,1131,2090,2095,2090,2090,57811
20210331,1132,2095,2095,2090,2090,2140795
20210331,1133,2090,2095,2090,2090,268647
20210331,1134,2090,2095,2085,2085,1880514
20210331,1135,2085,2090,2085,2090,182877
20210331,1136,2085,2095,2085,2090,1167606
20210331,1137,2090,2095,2090,2090,136472
20210331,1138,2090,2095,2085,2085,503221
20210331,1139,2090,2095,2085,2090,593013
20210331,1140,2090,2090,2085,2090,32670
20210331,1141,2090,2090,2085,2090,13782
20210331,1142,2085,2090,2085,2085,156336
20210331,1143,2085,2090,2080,2085,2468852
20210331,1144,2090,2090,2085,2090,139465
20210331,1145,2085,2090,2080,2085,1192128
20210331,1146,2080,2090,2080,2080,885570
20210331,1147,2080,2085,2080,2080,16060
20210331,1148,2080,2085,2080,2085,148688
20210331,1149,2085,2085,2080,2080,593381
20210331,1150,2080,2090,2080,2085,559341
20210331,1151,2090,2090,2085,2085,6287
20210331,1152,2085,2090,2085,2090,12704
20210331,1153,2085,2090,2085,2090,1752396
20210331,1154,2090,2095,2085,2090,479942
20210331,1155,2090,2090,2085,2090,15388
20210331,1156,2090,2090,2085,2085,1101
20210331,1157,2085,2090,2085,2085,956094
20210331,1158,2085,2085,2080,2085,110277
20210331,1159,2085,2090,2085,2090,63161
20210331,1200,2085,2090,2085,2090,21837
20210331,1201,2090,2090,2085,2090,3275
20210331,1202,2090,2090,2085,2085,44157
20210331,1203,2090,2090,2085,2085,59216
20210331,1204,2085,2090,2085,2085,233321
20210331,1205,2085,2090,2085,2090,109805
20210331,1206,2085,2090,2085,2085,176485
20210331,1207,2085,2090,2085,2085,41855
20210331,1208,2085,2085,2085,2085,211983
20210331,1209,2085,2090,2085,2085,19812
20210331,1210,2085,2085,2080,2085,644849
20210331,1211,2085,2085,2080,2085,72145
20210331,1212,2085,2090,2085,2085,627669
20210331,1213,2085,2085,2085,2085,124063
20210331,1214,2085,2090,2085,2090,37904
20210331,1215,2085,2090,2085,2085,46770
20210331,1216,2085,2090,2085,2085,61404
20210331,1217,2085,2090,2085,2085,31667
20210331,1218,2090,2090,2085,2085,5073
20210331,1219,2090,2090,2085,2090,690
20210331,1220,2085,2085,2085,2085,2000
20210331,1221,2090,2090,2085,2090,12223
20210331,1222,2085,2090,2085,2085,18362
20210331,1223,2085,2090,2085,2085,40262
20210331,1224,2085,2090,2085,2090,21450
20210331,1225,2090,2090,2085,2090,45890
20210331,1226,2085,2090,2085,2090,54102
20210331,1227,2085,2090,2085,2090,70913
20210331,1228,2085,2090,2085,2085,494526
20210331,1229,2085,2085,2080,2085,9882
20210331,1230,2085,2085,2080,2085,14583
20210331,1231,2085,2085,2080,2085,2983
20210331,1232,2080,2085,2080,2085,504512
20210331,1233,2085,2085,2080,2085,4671
20210331,1234,2085,2085,2080,2085,17852
20210331,1235,2085,2085,2080,2085,14718
20210331,1236,2085,2085,2080,2085,452269
20210331,1237,2085,2090,2085,2085,5315
20210331,1238,2085,2090,2085,2085,6830
20210331,1239,2090,2090,2085,2090,35713
20210331,1240,2090,2090,2085,2090,16630
20210331,1241,2090,2090,2085,2090,9922
20210331,1242,2090,2090,2085,2090,20405
20210331,1243,2090,2090,2085,2090,20166
20210331,1244,2090,2090,2080,2085,441142
20210331,1245,2085,2090,2080,2085,709387
20210331,1246,2085,2090,2085,2090,22772
20210331,1247,2090,2090,2085,2085,108360
20210331,1248,2085,2090,2085,2090,491460
20210331,1249,2085,2090,2085,2090,158528
20210331,1250,2090,2090,2085,2090,13769
20210331,1251,2090,2090,2085,2090,15165
20210331,1252,2090,2090,2085,2090,333369
20210331,1253,2085,2090,2085,2090,107306
20210331,1254,2085,2090,2085,2090,264317
20210331,1255,2090,2090,2085,2090,11598
20210331,1256,2085,2090,2085,2090,8521
20210331,1257,2090,2090,2085,2085,279468
20210331,1258,2085,2090,2085,2085,34372
20210331,1259,2090,2090,2085,2090,5624
20210331,1300,2090,2090,2085,2085,8261
20210331,1301,2090,2090,2085,2085,3191
20210331,1302,2085,2090,2085,2090,18987
20210331,1303,2085,2090,2085,2085,33303
20210331,1304,2085,2090,2085,2085,98654
20210331,1305,2085,2090,2085,2090,153872
20210331,1306,2090,2090,2085,2085,483853
20210331,1307,2085,2085,2080,2080,42834
20210331,1308,2085,2085,2075,2080,1775503
20210331,1309,2080,2085,2075,2080,305980
20210331,1310,2080,2080,2080,2080,212655
20210331,1311,2080,2085,2080,2080,321003
20210331,1312,2080,2080,2075,2075,113530
20210331,1313,2080,2080,2075,2080,14976
20210331,1314,2080,2080,2080,2080,164242
20210331,1315,2080,2085,2080,2080,6193
20210331,1316,2080,2085,2080,2085,24905
20210331,1317,2085,2085,2080,2085,30125
20210331,1318,2085,2085,2085,2085,313
20210331,1319,2080,2085,2080,2085,2302
20210331,1320,2085,2090,2080,2090,1444724
20210331,1321,2085,2090,2085,2090,10994
20210331,1322,2090,2095,2090,2095,4180122
20210331,1323,2095,2095,2085,2090,539879
20210331,1324,2090,2090,2085,2090,52289
20210331,1325,2090,2090,2085,2090,259352
20210331,1326,2090,2090,2085,2090,99750
20210331,1327,2085,2090,2085,2090,85614
20210331,1328,2090,2090,2085,2090,70064
20210331,1329,2090,2095,2090,2095,391770
20210331,1330,2090,2095,2090,2090,41298
20210331,1331,2090,2095,2090,2095,34216
20210331,1332,2095,2095,2090,2095,28833
20210331,1333,2090,2095,2090,2095,23059
20210331,1334,2090,2095,2090,2095,25131
20210331,1335,2090,2095,2090,2095,13316
20210331,1336,2090,2095,2090,2090,163746
20210331,1337,2090,2095,2090,2095,94363
20210331,1338,2090,2095,2090,2090,555402
20210331,1339,2090,2090,2090,2090,133039
20210331,1340,2090,2090,2085,2090,14617
20210331,1341,2090,2095,2085,2090,221260
20210331,1342,2090,2095,2090,2095,340083
20210331,1343,2090,2095,2090,2090,17493
20210331,1344,2095,2095,2085,2090,759401
20210331,1345,2090,2090,2085,2085,3312
20210331,1346,2090,2090,2085,2090,3674
20210331,1347,2085,2090,2085,2090,31675
20210331,1348,2085,2090,2085,2090,1147
20210331,1349,2085,2090,2085,2085,73490
20210331,1350,2090,2095,2090,2095,1298606
20210331,1351,2090,2095,2090,2090,297569
20210331,1352,2090,2095,2090,2095,185678
20210331,1353,2090,2095,2090,2095,14830
20210331,1354,2095,2095,2090,2090,50723
20210331,1355,2090,2095,2090,2095,188728
20210331,1356,2095,2095,2090,2095,21477
20210331,1357,2095,2100,2090,2095,3906503
20210331,1358,2095,2095,2090,2095,4327
20210331,1359,2095,2095,2095,2095,12231
20210331,1400,2095,2095,2090,2095,9908
20210331,1401,2095,2095,2090,2095,773764
20210331,1402,2095,2100,2090,2095,607593
20210331,1403,2095,2100,2090,2095,424480
20210331,1404,2095,2100,2090,2095,667863
20210331,1405,2095,2100,2095,2095,606463
20210331,1406,2100,2100,2095,2095,9657
20210331,1407,2100,2100,2095,2095,33308
20210331,1408,2095,2100,2095,2095,41158
20210331,1409,2095,2100,2090,2095,1679950
20210331,1410,2095,2100,2095,2095,597269
20210331,1411,2100,2100,2095,2095,79796
20210331,1412,2095,2100,2095,2095,1225300
20210331,1413,2095,2095,2090,2090,133316
20210331,1414,2095,2095,2095,2095,31186
20210331,1415,2090,2095,2090,2095,1009272
20210331,1416,2095,2100,2095,2095,220985
20210331,1417,2095,2095,2090,2095,160767
20210331,1418,2090,2095,2090,2090,19823
20210331,1419,2095,2095,2090,2095,8148
20210331,1420,2095,2095,2090,2090,32611
20210331,1421,2095,2095,2085,2090,1895158
20210331,1422,2085,2090,2085,2085,186728
20210331,1423,2090,2090,2085,2090,45260
20210331,1424,2090,2090,2085,2090,42265
20210331,1425,2090,2090,2085,2085,43948
20210331,1426,2090,2090,2085,2090,79268
20210331,1427,2090,2090,2085,2090,54225
20210331,1428,2090,2090,2085,2090,13506
20210331,1429,2085,2090,2085,2090,1885071
20210331,1430,2090,2090,2085,2090,29248
20210331,1431,2090,2090,2085,2085,13504
20210331,1432,2090,2090,2085,2085,13817
20210331,1433,2085,2090,2080,2085,710618
20210331,1434,2085,2090,2085,2090,212488
20210331,1435,2085,2090,2085,2085,14199
20210331,1436,2085,2090,2085,2085,539762
20210331,1437,2085,2085,2080,2085,74249
20210331,1438,2080,2090,2080,2090,677702
20210331,1439,2090,2090,2085,2085,199601
20210331,1440,2085,2090,2085,2085,84340
20210331,1441,2090,2090,2085,2085,80232
20210331,1442,2090,2090,2085,2085,11666
20210331,1443,2085,2090,2085,2090,11673
20210331,1444,2090,2090,2085,2090,36265
20210331,1445,2090,2090,2085,2090,244721
20210331,1446,2090,2095,2085,2090,1771576
20210331,1447,2090,2095,2090,2095,105675
20210331,1448,2095,2095,2090,2095,2879868
20210331,1449,2090,2095,2090,2090,132779
20210331,1450,2095,2095,2090,2095,18927
20210331,1451,2095,2095,2090,2095,31758
20210331,1452,2095,2100,2090,2095,879834
20210331,1453,2095,2100,2095,2100,374085
20210331,1454,2100,2100,2095,2100,124447
20210331,1455,2095,2100,2095,2095,16234
20210331,1456,2095,2100,2095,2095,115235
20210331,1457,2095,2100,2095,2095,617796
20210331,1458,2095,2100,2095,2095,207381
20210331,1459,2095,2100,2090,2095,226566
20210331,1500,2095,2100,2095,2100,81628
20210331,1501,2100,2100,2095,2100,100824
20210331,1502,2100,2100,2090,2095,224329
20210331,1503,2095,2100,2095,2095,92863
20210331,1504,2100,2105,2095,2100,5145828
20210331,1505,2100,2105,2100,2100,294132
20210331,1506,2100,2105,2095,2100,297872
20210331,1507,2095,2100,2095,2095,8808
20210331,1508,2100,2105,2100,2100,398919
20210331,1509,2100,2105,2100,2100,225792
20210331,1510,2100,2105,2100,2100,121167
20210331,1511,2100,2105,2100,2105,650444
20210331,1512,2100,2105,2100,2105,157863
20210331,1513,2100,2105,2100,2105,25310
20210331,1514,2100,2105,2100,2100,1133392
20210331,1515,2100,2105,2100,2100,193929
20210331,1516,2100,2105,2100,2100,201021
20210331,1517,2100,2105,2100,2100,603832
20210331,1518,2100,2105,2100,2100,1406284
20210331,1519,2105,2105,2100,2100,258047
20210331,1520,2100,2105,2100,2105,348105
20210331,1530,2105,2105,2105,2105,3021951