날짜,시간,시가,고가,저가,종가,거래량
20210304,0901,2135,2145,2125,2140,15854547
20210304,0902,2140,2150,2140,2145,9320699
20210304,0903,2145,2150,2135,2135,3139005
20210304,0904,2135,2145,2135,2135,3336184
20210304,0905,2135,2140,2130,2135,2381840
20210304,0906,2140,2145,2135,2140,6809205
20210304,0907,2140,2140,2135,2140,252088
20210304,0908,2140,2140,2130,2135,3041103
20210304,0909,2135,2140,2130,2135,1674158
20210304,0910,2135,2140,2125,2130,5581175
20210304,0911,2135,2135,2130,2135,453909
20210304,0912,2130,2135,2130,2135,657525
20210304,0913,2130,2135,2125,2130,1815012
20210304,0914,2130,2135,2125,2130,3005486
20210304,0915,2130,2135,2130,2135,253832
20210304,0916,2130,2135,2125,2130,2085813
20210304,0917,2130,2135,2125,2130,707764
20210304,0918,2130,2135,2130,2135,1574833
20210304,0919,2130,2135,2125,2125,978658
20210304,0920,2130,2130,2125,2125,204358
20210304,0921,2130,2130,2125,2125,434602
20210304,0922,2125,2130,2120,2125,4897838
20210304,0923,2125,2130,2120,2125,801895
20210304,0924,2125,2125,2115,2120,3841796
20210304,0925,2115,2125,2115,2120,2223002
20210304,0926,2120,2120,2110,2115,4213372
20210304,0927,2110,2120,2110,2120,1797121
20210304,0928,2115,2125,2115,2120,2506036
20210304,0929,2120,2125,2115,2120,405523
20210304,0930,2120,2125,2115,2120,861629
20210304,0931,2120,2120,2115,2115,497493
20210304,0932,2120,2120,2115,2115,1995570
20210304,0933,2115,2120,2110,2110,1601519
20210304,0934,2110,2115,2105,2110,4305286
20210304,0935,2110,2115,2105,2110,2838545
20210304,0936,2110,2110,2105,2105,401603
20210304,0937,2105,2110,2105,2105,128681
20210304,0938,2105,2115,2105,2110,2554274
20210304,0939,2110,2115,2105,2110,1035677
20210304,0940,2115,2115,2105,2115,2039787
20210304,0941,2115,2115,2105,2110,2647718
20210304,0942,2110,2115,2105,2110,1314396
20210304,0943,2110,2110,2105,2110,1662722
20210304,0944,2110,2115,2105,2110,833942
20210304,0945,2110,2110,2100,2105,6215959
20210304,0946,2105,2105,2100,2105,137749
20210304,0947,2105,2110,2100,2110,786490
20210304,0948,2105,2110,2105,2105,131050
20210304,0949,2110,2110,2100,2105,2080649
20210304,0950,2105,2110,2100,2110,626453
20210304,0951,2105,2110,2105,2110,872305
20210304,0952,2110,2115,2105,2115,4549033
20210304,0953,2115,2115,2110,2110,727543
20210304,0954,2110,2110,2105,2105,1260497
20210304,0955,2105,2115,2105,2110,405039
20210304,0956,2110,2110,2105,2110,48279
20210304,0957,2110,2110,2100,2105,4771195
20210304,0958,2105,2105,2100,2105,109193
20210304,0959,2100,2105,2100,2100,194208
20210304,1000,2100,2105,2100,2100,1264886
20210304,1001,2105,2105,2095,2100,3234305
20210304,1002,2100,2105,2095,2100,1165294
20210304,1003,2100,2110,2095,2105,1055062
20210304,1004,2110,2115,2105,2110,4420372
20210304,1005,2110,2115,2110,2115,624042
20210304,1006,2115,2115,2105,2105,1669208
20210304,1007,2110,2110,2100,2105,3006078
20210304,1008,2105,2110,2100,2110,1674549
20210304,1009,2105,2115,2105,2110,2370281
20210304,1010,2110,2110,2105,2110,809457
20210304,1011,2110,2110,2105,2110,321468
20210304,1012,2110,2110,2105,2110,413840
20210304,1013,2110,2110,2105,2110,2105431
20210304,1014,2110,2110,2105,2105,3166743
20210304,1015,2110,2115,2105,2115,606338
20210304,1016,2115,2115,2110,2115,479950
20210304,1017,2115,2120,2110,2110,2460035
20210304,1018,2115,2115,2105,2105,1018255
20210304,1019,2105,2110,2105,2110,99394
20210304,1020,2110,2110,2105,2110,20986
20210304,1021,2110,2115,2105,2115,591244
20210304,1022,2115,2115,2110,2115,39384
20210304,1023,2115,2115,2110,2115,78543
20210304,1024,2115,2120,2115,2120,1696984
20210304,1025,2120,2125,2115,2120,3816627
20210304,1026,2120,2120,2115,2120,538923
20210304,1027,2120,2120,2115,2120,561821
20210304,1028,2120,2120,2115,2115,204527
20210304,1029,2120,2120,2110,2115,2744514
20210304,1030,2115,2120,2110,2120,337365
20210304,1031,2120,2120,2110,2115,2750241
20210304,1032,2115,2115,2105,2110,536639
20210304,1033,2110,2110,2105,2110,171189
20210304,1034,2110,2110,2105,2110,52844
20210304,1035,2105,2110,2100,2105,3964857
20210304,1036,2105,2110,2105,2110,56516
20210304,1037,2110,2110,2105,2110,35574
20210304,1038,2110,2115,2105,2110,1002357
20210304,1039,2110,2115,2110,2115,516683
20210304,1040,2115,2120,2110,2115,1070931
20210304,1041,2120,2120,2115,2120,96225
20210304,1042,2120,2120,2110,2115,1085829
20210304,1043,2115,2120,2110,2120,1866383
20210304,1044,2115,2120,2110,2110,144747
20210304,1045,2110,2120,2110,2115,174853
20210304,1046,2120,2125,2115,2120,5109992
20210304,1047,2120,2125,2115,2115,1865324
20210304,1048,2120,2120,2115,2120,35933
20210304,1049,2120,2125,2115,2125,2236870
20210304,1050,2125,2125,2120,2120,407674
20210304,1051,2120,2125,2120,2125,490257
20210304,1052,2125,2125,2120,2125,3683044
20210304,1053,2125,2125,2120,2120,1190376
20210304,1054,2120,2120,2115,2120,379218
20210304,1055,2120,2125,2115,2120,1520124
20210304,1056,2120,2125,2115,2125,94546
20210304,1057,2125,2130,2120,2125,1949095
20210304,1058,2125,2125,2120,2125,952549
20210304,1059,2120,2125,2120,2125,502056
20210304,1100,2125,2125,2115,2120,1005357
20210304,1101,2115,2125,2115,2125,470750
20210304,1102,2120,2125,2115,2120,1257397
20210304,1103,2115,2120,2110,2110,1063844
20210304,1104,2115,2120,2110,2115,847083
20210304,1105,2115,2120,2115,2120,188367
20210304,1106,2115,2120,2115,2120,706419
20210304,1107,2120,2120,2115,2115,16519
20210304,1108,2115,2120,2115,2115,978785
20210304,1109,2115,2125,2115,2125,1476021
20210304,1110,2125,2130,2120,2125,2824586
20210304,1111,2125,2130,2125,2130,208111
20210304,1112,2125,2130,2125,2130,150187
20210304,1113,2130,2130,2125,2125,216617
20210304,1114,2125,2130,2125,2130,60411
20210304,1115,2130,2130,2125,2130,128793
20210304,1116,2130,2130,2120,2125,2389608
20210304,1117,2125,2130,2125,2130,26682
20210304,1118,2130,2135,2125,2130,4360187
20210304,1119,2130,2135,2125,2130,1169532
20210304,1120,2130,2135,2130,2135,278171
20210304,1121,2135,2135,2125,2130,2366976
20210304,1122,2125,2130,2125,2130,24093
20210304,1123,2130,2135,2125,2130,846693
20210304,1124,2135,2135,2130,2135,477025
20210304,1125,2135,2135,2130,2130,329726
20210304,1126,2135,2140,2130,2135,4889111
20210304,1127,2135,2140,2130,2135,1385835
20210304,1128,2140,2140,2135,2135,1049747
20210304,1129,2135,2140,2130,2135,1112179
20210304,1130,2130,2140,2130,2140,505471
20210304,1131,2140,2140,2135,2135,243079
20210304,1132,2135,2140,2135,2135,418909
20210304,1133,2135,2140,2135,2135,233538
20210304,1134,2135,2145,2135,2140,7317475
20210304,1135,2140,2145,2140,2140,4066054
20210304,1136,2140,2145,2135,2140,2817451
20210304,1137,2135,2145,2135,2140,1000641
20210304,1138,2145,2145,2140,2145,1774618
20210304,1139,2145,2150,2140,2140,6487044
20210304,1140,2145,2145,2140,2140,1808130
20210304,1141,2140,2145,2140,2140,141780
20210304,1142,2145,2145,2140,2140,444307
20210304,1143,2140,2145,2140,2140,544064
20210304,1144,2140,2145,2135,2140,3796808
20210304,1145,2140,2145,2135,2140,2557201
20210304,1146,2140,2140,2135,2140,385547
20210304,1147,2140,2145,2135,2135,5238473
20210304,1148,2135,2140,2135,2140,515920
20210304,1149,2135,2140,2135,2135,42277
20210304,1150,2140,2140,2135,2135,204794
20210304,1151,2135,2140,2135,2140,921584
20210304,1152,2135,2145,2135,2145,988552
20210304,1153,2140,2145,2140,2145,355841
20210304,1154,2140,2150,2140,2145,4602510
20210304,1155,2145,2145,2135,2140,2281675
20210304,1156,2140,2140,2135,2135,578971
20210304,1157,2140,2140,2135,2140,1068166
20210304,1158,2140,2145,2135,2140,713825
20210304,1159,2140,2145,2135,2140,581669
20210304,1200,2140,2145,2135,2140,528169
20210304,1201,2145,2145,2135,2140,373415
20210304,1202,2140,2145,2135,2140,358561
20210304,1203,2140,2145,2140,2145,29310
20210304,1204,2145,2145,2140,2140,1447901
20210304,1205,2140,2145,2135,2140,151800
20210304,1206,2140,2145,2135,2145,461422
20210304,1207,2145,2145,2135,2140,888694
20210304,1208,2140,2145,2140,2140,2319562
20210304,1209,2140,2140,2135,2140,1461018
20210304,1210,2140,2145,2140,2140,113105
20210304,1211,2145,2145,2140,2145,69308
20210304,1212,2140,2145,2140,2140,1854
20210304,1213,2145,2145,2135,2140,145365
20210304,1214,2140,2140,2135,2140,13773
20210304,1215,2140,2145,2135,2140,2056790
20210304,1216,2135,2140,2135,2135,1466304
20210304,1217,2140,2140,2135,2135,167413
20210304,1218,2135,2140,2135,2135,38035
20210304,1219,2135,2140,2135,2135,347886
20210304,1220,2135,2140,2135,2135,151054
20210304,1221,2135,2140,2135,2135,505569
20210304,1222,2135,2145,2135,2140,2362011
20210304,1223,2140,2145,2140,2140,1574563
20210304,1224,2145,2145,2135,2140,875356
20210304,1225,2140,2145,2135,2140,536000
20210304,1226,2135,2145,2135,2140,107650
20210304,1227,2140,2140,2135,2135,3866619
20210304,1228,2135,2140,2130,2130,575674
20210304,1229,2130,2135,2130,2130,501391
20210304,1230,2130,2135,2130,2130,282830
20210304,1231,2130,2135,2130,2130,187331
20210304,1232,2135,2135,2130,2135,337562
20210304,1233,2130,2140,2130,2135,2479698
20210304,1234,2135,2140,2135,2140,50368
20210304,1235,2135,2140,2135,2135,632442
20210304,1236,2140,2145,2135,2140,3027800
20210304,1237,2145,2145,2140,2140,87779
20210304,1238,2140,2145,2140,2145,6018209
20210304,1239,2145,2150,2140,2145,1025179
20210304,1240,2145,2150,2145,2145,46084
20210304,1241,2145,2150,2145,2150,169214
20210304,1242,2150,2150,2145,2150,159857
20210304,1243,2145,2150,2145,2145,3142640
20210304,1244,2145,2150,2140,2145,410149
20210304,1245,2145,2145,2140,2145,5606
20210304,1246,2145,2150,2140,2150,713934
20210304,1247,2145,2150,2145,2145,102554
20210304,1248,2145,2150,2145,2150,134006
20210304,1249,2145,2150,2145,2150,148623
20210304,1250,2145,2150,2145,2145,211378
20210304,1251,2150,2150,2145,2145,99253
20210304,1252,2145,2150,2140,2145,1109527
20210304,1253,2145,2145,2140,2145,1750610
20210304,1254,2145,2150,2140,2140,159827
20210304,1255,2145,2145,2140,2145,1796123
20210304,1256,2145,2150,2145,2150,136563
20210304,1257,2150,2150,2145,2145,47309
20210304,1258,2150,2150,2145,2150,2511420
20210304,1259,2150,2155,2150,2155,3735120
20210304,1300,2150,2155,2150,2150,288837
20210304,1301,2155,2155,2150,2150,84620
20210304,1302,2155,2155,2150,2150,286695
20210304,1303,2155,2155,2150,2155,237715
20210304,1304,2155,2160,2150,2155,3134273
20210304,1305,2155,2160,2155,2155,94192
20210304,1306,2160,2160,2155,2160,754334
20210304,1307,2160,2160,2155,2160,268565
20210304,1308,2160,2165,2155,2160,8088170
20210304,1309,2160,2160,2155,2160,157135
20210304,1310,2155,2160,2155,2155,173290
20210304,1311,2155,2160,2155,2155,95683
20210304,1312,2160,2160,2155,2160,38775
20210304,1313,2155,2160,2155,2160,262280
20210304,1314,2160,2160,2155,2155,96665
20210304,1315,2155,2160,2155,2160,218265
20210304,1316,2160,2160,2155,2160,2329900
20210304,1317,2160,2160,2155,2155,414887
20210304,1318,2155,2160,2150,2150,1899221
20210304,1319,2155,2155,2150,2150,185338
20210304,1320,2150,2160,2150,2155,1172433
20210304,1321,2155,2160,2150,2155,2310274
20210304,1322,2150,2155,2150,2155,64704
20210304,1323,2155,2155,2150,2155,198121
20210304,1324,2150,2155,2150,2150,1378394
20210304,1325,2150,2150,2145,2145,722008
20210304,1326,2150,2150,2145,2150,59913
20210304,1327,2150,2150,2145,2145,211946
20210304,1328,2145,2150,2145,2150,1099745
20210304,1329,2145,2150,2145,2145,393144
20210304,1330,2150,2150,2140,2140,884364
20210304,1331,2145,2145,2140,2140,196135
20210304,1332,2140,2145,2140,2140,320295
20210304,1333,2145,2150,2140,2145,1475856
20210304,1334,2145,2150,2145,2150,539394
20210304,1335,2150,2150,2145,2150,315915
20210304,1336,2150,2150,2145,2150,252811
20210304,1337,2150,2150,2145,2145,237091
20210304,1338,2150,2150,2140,2145,897391
20210304,1339,2140,2145,2135,2140,2246592
20210304,1340,2140,2140,2135,2140,151145
20210304,1341,2135,2140,2135,2140,164132
20210304,1342,2135,2140,2135,2135,251506
20210304,1343,2135,2140,2135,2140,370361
20210304,1344,2140,2140,2135,2140,267304
20210304,1345,2140,2140,2135,2135,150894
20210304,1346,2135,2140,2130,2135,2139549
20210304,1347,2140,2140,2130,2135,502294
20210304,1348,2140,2140,2135,2140,63697
20210304,1349,2135,2140,2135,2135,744174
20210304,1350,2135,2135,2130,2135,299860
20210304,1351,2130,2140,2130,2135,688343
20210304,1352,2140,2140,2135,2135,644165
20210304,1353,2140,2140,2130,2140,664275
20210304,1354,2135,2140,2135,2135,411487
20210304,1355,2140,2140,2130,2135,659575
20210304,1356,2135,2135,2125,2125,1948623
20210304,1357,2125,2135,2125,2130,1996602
20210304,1358,2130,2135,2125,2130,425753
20210304,1359,2125,2130,2125,2130,379894
20210304,1400,2130,2130,2125,2130,460646
20210304,1401,2130,2130,2125,2125,122680
20210304,1402,2130,2130,2120,2125,1832190
20210304,1403,2125,2130,2120,2125,2589709
20210304,1404,2125,2125,2120,2125,808293
20210304,1405,2125,2125,2120,2120,133734
20210304,1406,2125,2125,2120,2120,141439
20210304,1407,2125,2125,2120,2125,671142
20210304,1408,2120,2130,2120,2130,1076274
20210304,1409,2130,2130,2125,2125,2048214
20210304,1410,2125,2130,2120,2125,695191
20210304,1411,2125,2130,2120,2125,597887
20210304,1412,2130,2130,2125,2125,722175
20210304,1413,2125,2125,2120,2125,168447
20210304,1414,2125,2125,2115,2120,2277127
20210304,1415,2120,2125,2120,2125,1011092
20210304,1416,2125,2125,2120,2125,205462
20210304,1417,2125,2125,2120,2125,557684
20210304,1418,2125,2125,2120,2120,90517
20210304,1419,2120,2130,2120,2125,799827
20210304,1420,2130,2130,2120,2130,367147
20210304,1421,2130,2130,2120,2125,999698
20210304,1422,2125,2125,2115,2120,2864397
20210304,1423,2120,2125,2115,2120,771733
20210304,1424,2120,2125,2115,2115,722337
20210304,1425,2115,2120,2115,2115,90104
20210304,1426,2120,2125,2115,2120,1567053
20210304,1427,2120,2125,2120,2125,12084
20210304,1428,2120,2125,2120,2125,3874446
20210304,1429,2125,2130,2125,2125,77168
20210304,1430,2130,2130,2125,2125,37155
20210304,1431,2125,2130,2125,2125,996086
20210304,1432,2125,2125,2120,2125,189258
20210304,1433,2125,2125,2115,2125,1430375
20210304,1434,2120,2125,2120,2120,167082
20210304,1435,2125,2125,2120,2120,83497
20210304,1436,2120,2125,2120,2125,2018031
20210304,1437,2125,2130,2120,2125,259450
20210304,1438,2130,2130,2120,2125,301543
20210304,1439,2125,2125,2120,2120,31126
20210304,1440,2125,2125,2120,2125,134804
20210304,1441,2120,2125,2120,2125,138726
20210304,1442,2120,2125,2120,2125,44382
20210304,1443,2120,2125,2120,2125,9439
20210304,1444,2125,2125,2120,2120,17690
20210304,1445,2120,2125,2120,2125,98123
20210304,1446,2125,2125,2120,2125,102877
20210304,1447,2125,2130,2120,2130,1612694
20210304,1448,2125,2125,2125,2125,343396
20210304,1449,2125,2125,2120,2125,19182
20210304,1450,2125,2125,2120,2125,14785
20210304,1451,2125,2125,2120,2120,65104
20210304,1452,2125,2125,2120,2125,313421
20210304,1453,2125,2125,2120,2125,722591
20210304,1454,2125,2125,2120,2125,429692
20210304,1455,2125,2130,2125,2125,927613
20210304,1456,2130,2130,2125,2130,2490261
20210304,1457,2130,2135,2130,2130,1637426
20210304,1458,2135,2135,2130,2135,133080
20210304,1459,2135,2140,2130,2140,1786110
20210304,1500,2140,2140,2135,2140,366036
20210304,1501,2140,2140,2135,2140,743597
20210304,1502,2135,2140,2130,2135,2938270
20210304,1503,2135,2135,2130,2135,71258
20210304,1504,2135,2135,2130,2135,135023
20210304,1505,2130,2135,2125,2125,1047136
20210304,1506,2125,2130,2125,2130,610249
20210304,1507,2130,2130,2125,2130,144544
20210304,1508,2125,2130,2120,2125,1674928
20210304,1509,2125,2125,2120,2125,2950460
20210304,1510,2120,2125,2120,2120,86772
20210304,1511,2120,2125,2120,2125,213225
20210304,1512,2125,2125,2120,2125,127195
20210304,1513,2120,2125,2120,2125,123436
20210304,1514,2120,2125,2120,2125,65031
20210304,1515,2120,2125,2120,2125,73508
20210304,1516,2125,2125,2120,2120,122344
20210304,1517,2120,2125,2120,2120,718049
20210304,1518,2120,2125,2120,2125,4223936
20210304,1519,2125,2130,2120,2130,808453
20210304,1520,2130,2130,2125,2130,417059
20210304,1530,2130,2130,2130,2130,4486822