날짜,시간,시가,고가,저가,종가,거래량
20210312,0901,2105,2115,2100,2105,10409878
20210312,0902,2100,2110,2095,2105,6434642
20210312,0903,2105,2110,2100,2110,2501810
20210312,0904,2105,2110,2100,2105,3348021
20210312,0905,2105,2105,2090,2095,8824509
20210312,0906,2090,2095,2085,2090,8518232
20210312,0907,2090,2090,2085,2085,722755
20210312,0908,2090,2100,2085,2095,3978354
20210312,0909,2100,2100,2090,2100,563359
20210312,0910,2100,2100,2095,2100,1433815
20210312,0911,2100,2105,2095,2100,2581356
20210312,0912,2100,2110,2100,2105,4804648
20210312,0913,2110,2110,2100,2105,1789717
20210312,0914,2110,2110,2105,2110,1190881
20210312,0915,2110,2115,2105,2115,3756299
20210312,0916,2115,2115,2100,2100,4731188
20210312,0917,2100,2105,2100,2100,1741108
20210312,0918,2105,2105,2095,2105,2790249
20210312,0919,2100,2110,2100,2105,4153895
20210312,0920,2110,2110,2105,2105,930865
20210312,0921,2105,2110,2100,2105,1290248
20210312,0922,2105,2110,2105,2105,659244
20210312,0923,2110,2110,2105,2105,73422
20210312,0924,2110,2110,2100,2105,699444
20210312,0925,2100,2110,2100,2105,813677
20210312,0926,2110,2115,2105,2110,3582021
20210312,0927,2110,2110,2105,2110,239279
20210312,0928,2110,2110,2100,2105,2152523
20210312,0929,2105,2110,2105,2110,162162
20210312,0930,2110,2110,2105,2110,1099000
20210312,0931,2110,2115,2105,2115,962262
20210312,0932,2115,2115,2105,2105,1304744
20210312,0933,2110,2115,2110,2115,162646
20210312,0934,2115,2120,2110,2115,2369942
20210312,0935,2115,2125,2115,2120,3512833
20210312,0936,2120,2125,2115,2120,1666362
20210312,0937,2120,2120,2110,2115,1198688
20210312,0938,2115,2115,2110,2115,223623
20210312,0939,2115,2115,2105,2110,1543506
20210312,0940,2110,2110,2100,2110,3663151
20210312,0941,2110,2110,2100,2105,768849
20210312,0942,2105,2105,2100,2105,934388
20210312,0943,2100,2105,2095,2100,3291687
20210312,0944,2105,2105,2100,2105,1161301
20210312,0945,2105,2105,2100,2100,260308
20210312,0946,2100,2110,2100,2105,353357
20210312,0947,2105,2120,2105,2120,5769061
20210312,0948,2120,2120,2115,2115,1071100
20210312,0949,2115,2120,2110,2115,2589311
20210312,0950,2115,2120,2110,2115,237711
20210312,0951,2110,2115,2105,2110,907341
20210312,0952,2105,2110,2100,2105,1760122
20210312,0953,2105,2110,2100,2110,1061971
20210312,0954,2105,2110,2100,2100,620015
20210312,0955,2105,2110,2100,2105,616633
20210312,0956,2105,2105,2095,2100,5804791
20210312,0957,2100,2105,2095,2105,628767
20210312,0958,2105,2105,2100,2100,92732
20210312,0959,2105,2105,2100,2105,825829
20210312,1000,2105,2110,2100,2105,698591
20210312,1001,2105,2105,2090,2095,3907091
20210312,1002,2095,2100,2090,2095,960634
20210312,1003,2095,2110,2095,2105,3536845
20210312,1004,2105,2110,2100,2105,199693
20210312,1005,2110,2110,2100,2105,551982
20210312,1006,2105,2105,2095,2105,686906
20210312,1007,2105,2105,2095,2100,637715
20210312,1008,2100,2100,2095,2100,114691
20210312,1009,2100,2100,2090,2095,4237062
20210312,1010,2095,2100,2090,2095,1732770
20210312,1011,2095,2095,2085,2095,8667060
20210312,1012,2090,2095,2090,2090,1267749
20210312,1013,2090,2095,2085,2090,2782605
20210312,1014,2090,2095,2085,2095,853968
20210312,1015,2095,2095,2085,2095,1200091
20210312,1016,2095,2100,2085,2090,1975511
20210312,1017,2090,2095,2085,2090,1787460
20210312,1018,2090,2090,2085,2090,343372
20210312,1019,2085,2095,2085,2095,1082624
20210312,1020,2095,2095,2090,2095,116514
20210312,1021,2095,2095,2090,2095,3087159
20210312,1022,2095,2095,2090,2095,1071712
20210312,1023,2095,2095,2090,2095,43201
20210312,1024,2095,2100,2090,2100,108248
20210312,1025,2100,2100,2095,2095,1381284
20210312,1026,2095,2100,2090,2095,1316766
20210312,1027,2095,2100,2090,2095,1167042
20210312,1028,2100,2100,2090,2095,134773
20210312,1029,2095,2095,2085,2090,2875867
20210312,1030,2090,2095,2085,2090,3162784
20210312,1031,2090,2095,2085,2090,2299173
20210312,1032,2095,2100,2090,2095,1234360
20210312,1033,2095,2100,2095,2095,1034263
20210312,1034,2095,2095,2090,2095,1415968
20210312,1035,2095,2100,2090,2095,991289
20210312,1036,2095,2095,2090,2090,79770
20210312,1037,2095,2095,2090,2095,49374
20210312,1038,2095,2100,2095,2100,821384
20210312,1039,2100,2100,2095,2095,688805
20210312,1040,2100,2100,2095,2100,47189
20210312,1041,2100,2100,2095,2100,10848
20210312,1042,2100,2100,2090,2095,713048
20210312,1043,2095,2100,2090,2095,244354
20210312,1044,2095,2095,2090,2090,685881
20210312,1045,2095,2095,2090,2095,89295
20210312,1046,2095,2100,2090,2095,788790
20210312,1047,2100,2100,2095,2100,96803
20210312,1048,2100,2100,2090,2095,661229
20210312,1049,2095,2100,2095,2095,192968
20210312,1050,2095,2095,2090,2090,45563
20210312,1051,2090,2095,2090,2095,27971
20210312,1052,2095,2100,2095,2100,517789
20210312,1053,2100,2100,2090,2100,706287
20210312,1054,2100,2100,2090,2100,657766
20210312,1055,2100,2105,2100,2105,2836179
20210312,1056,2105,2105,2100,2100,115965
20210312,1057,2105,2105,2095,2100,447155
20210312,1058,2100,2105,2095,2105,214958
20210312,1059,2105,2105,2100,2105,41788
20210312,1100,2105,2105,2100,2105,98999
20210312,1101,2105,2110,2100,2105,3259485
20210312,1102,2105,2105,2100,2105,211185
20210312,1103,2105,2105,2095,2100,3903283
20210312,1104,2100,2105,2100,2100,814174
20210312,1105,2100,2105,2100,2105,1544383
20210312,1106,2105,2105,2100,2105,634366
20210312,1107,2110,2110,2105,2110,86067
20210312,1108,2110,2110,2105,2110,47919
20210312,1109,2110,2110,2105,2105,363525
20210312,1110,2110,2110,2105,2105,176542
20210312,1111,2105,2110,2105,2110,1055065
20210312,1112,2105,2110,2105,2110,332667
20210312,1113,2105,2110,2095,2100,1419046
20210312,1114,2100,2105,2100,2100,929785
20210312,1115,2100,2105,2095,2100,154732
20210312,1116,2100,2100,2095,2095,28124
20210312,1117,2100,2100,2095,2095,22709
20210312,1118,2100,2100,2090,2095,2090941
20210312,1119,2095,2100,2095,2100,1523625
20210312,1120,2100,2100,2095,2100,37951
20210312,1121,2100,2105,2095,2105,3146228
20210312,1122,2100,2110,2100,2110,888061
20210312,1123,2110,2115,2105,2110,3597143
20210312,1124,2110,2115,2105,2105,892701
20210312,1125,2110,2115,2105,2110,2238561
20210312,1126,2110,2115,2105,2115,609281
20210312,1127,2110,2120,2110,2115,2463971
20210312,1128,2120,2120,2110,2115,1046889
20210312,1129,2115,2120,2110,2115,333270
20210312,1130,2120,2120,2115,2120,185302
20210312,1131,2120,2125,2115,2120,6269840
20210312,1132,2120,2125,2115,2120,162569
20210312,1133,2120,2125,2115,2120,1012295
20210312,1134,2120,2120,2110,2115,2656549
20210312,1135,2115,2120,2115,2120,78978
20210312,1136,2120,2120,2110,2115,971990
20210312,1137,2115,2115,2110,2115,321225
20210312,1138,2115,2120,2110,2120,505327
20210312,1139,2120,2120,2110,2115,792268
20210312,1140,2115,2125,2115,2120,2180935
20210312,1141,2120,2125,2115,2120,500560
20210312,1142,2120,2120,2110,2115,704906
20210312,1143,2115,2120,2110,2115,632888
20210312,1144,2115,2120,2115,2120,58033
20210312,1145,2120,2125,2120,2120,789421
20210312,1146,2120,2125,2120,2120,1461325
20210312,1147,2125,2125,2120,2125,115141
20210312,1148,2125,2125,2120,2125,104375
20210312,1149,2125,2130,2120,2125,3101778
20210312,1150,2125,2125,2120,2125,277555
20210312,1151,2125,2130,2125,2125,1208120
20210312,1152,2125,2130,2120,2120,1612541
20210312,1153,2125,2125,2120,2120,84242
20210312,1154,2120,2125,2120,2125,251144
20210312,1155,2125,2125,2120,2125,780632
20210312,1156,2125,2125,2120,2120,84922
20210312,1157,2120,2125,2120,2120,60642
20210312,1158,2120,2125,2115,2115,949252
20210312,1159,2120,2120,2115,2120,100286
20210312,1200,2120,2120,2110,2120,1648269
20210312,1201,2120,2120,2115,2115,1390604
20210312,1202,2115,2120,2115,2120,88159
20210312,1203,2120,2120,2115,2120,16037
20210312,1204,2115,2120,2115,2120,722339
20210312,1205,2120,2120,2115,2115,25993
20210312,1206,2115,2120,2115,2120,326935
20210312,1207,2120,2120,2115,2120,1183587
20210312,1208,2120,2120,2115,2120,56227
20210312,1209,2115,2120,2115,2120,1244174
20210312,1210,2120,2120,2115,2120,12450
20210312,1211,2115,2120,2110,2115,336973
20210312,1212,2115,2120,2110,2115,1123203
20210312,1213,2115,2115,2110,2115,170697
20210312,1214,2110,2115,2110,2115,84939
20210312,1215,2115,2115,2110,2110,10136
20210312,1216,2110,2120,2110,2120,596763
20210312,1217,2115,2115,2110,2115,1290736
20210312,1218,2120,2120,2115,2120,38737
20210312,1219,2120,2120,2115,2120,15661
20210312,1220,2120,2120,2115,2120,24125
20210312,1221,2120,2120,2115,2120,3179
20210312,1222,2120,2120,2110,2110,631202
20210312,1223,2115,2115,2110,2110,2135304
20210312,1224,2110,2115,2105,2110,426469
20210312,1225,2105,2110,2105,2105,193489
20210312,1226,2110,2110,2100,2105,2620324
20210312,1227,2105,2110,2100,2105,239209
20210312,1228,2105,2110,2105,2110,68930
20210312,1229,2110,2110,2105,2110,29781
20210312,1230,2105,2110,2105,2105,59350
20210312,1231,2110,2110,2105,2105,91513
20210312,1232,2110,2115,2105,2115,887650
20210312,1233,2115,2115,2110,2110,469851
20210312,1234,2110,2115,2110,2115,554796
20210312,1235,2110,2115,2110,2110,49280
20210312,1236,2110,2115,2110,2115,75825
20210312,1237,2115,2115,2110,2110,394691
20210312,1238,2110,2110,2105,2105,141319
20210312,1239,2110,2110,2105,2105,52810
20210312,1240,2105,2110,2105,2110,113659
20210312,1241,2110,2110,2105,2105,22137
20210312,1242,2110,2110,2100,2105,1457427
20210312,1243,2105,2105,2100,2105,839315
20210312,1244,2105,2110,2105,2105,50673
20210312,1245,2105,2110,2100,2105,1594838
20210312,1246,2105,2105,2100,2105,66872
20210312,1247,2105,2105,2100,2100,508664
20210312,1248,2100,2105,2100,2105,145995
20210312,1249,2100,2105,2100,2105,51081
20210312,1250,2105,2105,2100,2105,44075
20210312,1251,2105,2105,2100,2105,17271
20210312,1252,2100,2105,2095,2105,3778100
20210312,1253,2105,2105,2100,2100,1690827
20210312,1254,2100,2100,2095,2095,89558
20210312,1255,2095,2100,2095,2095,57179
20210312,1256,2100,2100,2095,2100,117655
20210312,1257,2100,2105,2095,2105,1180259
20210312,1258,2100,2100,2095,2100,272784
20210312,1259,2100,2100,2095,2100,156561
20210312,1300,2100,2100,2095,2100,95134
20210312,1301,2100,2100,2095,2100,144443
20210312,1302,2095,2100,2090,2095,4390598
20210312,1303,2100,2100,2095,2100,93473
20210312,1304,2100,2100,2095,2100,43214
20210312,1305,2100,2100,2095,2100,40192
20210312,1306,2100,2100,2095,2100,57344
20210312,1307,2100,2100,2095,2100,175009
20210312,1308,2100,2105,2095,2100,1042366
20210312,1309,2100,2105,2095,2105,719925
20210312,1310,2100,2105,2100,2105,99295
20210312,1311,2100,2105,2100,2105,73737
20210312,1312,2105,2105,2100,2100,195509
20210312,1313,2105,2105,2095,2100,561271
20210312,1314,2100,2100,2095,2100,12118
20210312,1315,2100,2105,2095,2105,649345
20210312,1316,2100,2110,2100,2110,1523901
20210312,1317,2105,2110,2100,2105,829638
20210312,1318,2105,2105,2100,2105,100809
20210312,1319,2105,2110,2105,2110,180062
20210312,1320,2110,2110,2105,2110,158775
20210312,1321,2110,2110,2105,2105,77211
20210312,1322,2105,2110,2105,2110,66626
20210312,1323,2110,2110,2105,2110,89658
20210312,1324,2110,2110,2105,2110,107306
20210312,1325,2105,2110,2105,2105,24386
20210312,1326,2110,2110,2105,2105,324020
20210312,1327,2110,2110,2100,2105,455437
20210312,1328,2100,2105,2100,2105,54267
20210312,1329,2100,2105,2100,2105,19891
20210312,1330,2100,2105,2100,2105,17316
20210312,1331,2105,2105,2095,2095,1678570
20210312,1332,2095,2105,2095,2100,1136688
20210312,1333,2100,2105,2095,2105,850709
20210312,1334,2100,2105,2095,2100,2108509
20210312,1335,2100,2105,2100,2100,603482
20210312,1336,2100,2105,2100,2105,286143
20210312,1337,2105,2105,2100,2105,68542
20210312,1338,2105,2105,2095,2100,438881
20210312,1339,2100,2100,2095,2100,152758
20210312,1340,2105,2105,2100,2105,44413
20210312,1341,2105,2105,2100,2105,490044
20210312,1342,2100,2105,2100,2105,5199
20210312,1343,2105,2105,2100,2100,67884
20210312,1344,2105,2105,2100,2100,242997
20210312,1345,2105,2105,2095,2100,2109117
20210312,1346,2105,2105,2100,2100,50604
20210312,1347,2105,2105,2100,2105,10105
20210312,1348,2100,2105,2100,2105,19059
20210312,1349,2100,2105,2100,2105,198407
20210312,1350,2100,2105,2100,2100,23874
20210312,1351,2100,2105,2100,2105,392383
20210312,1352,2100,2105,2100,2100,13041
20210312,1353,2105,2105,2100,2100,175733
20210312,1354,2100,2105,2100,2100,1024815
20210312,1355,2100,2100,2095,2100,157984
20210312,1356,2100,2100,2095,2100,31302
20210312,1357,2100,2100,2095,2100,44705
20210312,1358,2100,2100,2095,2100,21122
20210312,1359,2100,2100,2095,2100,508751
20210312,1400,2095,2100,2090,2095,3171202
20210312,1401,2095,2100,2090,2095,561058
20210312,1402,2100,2100,2095,2100,163914
20210312,1403,2100,2100,2090,2095,508875
20210312,1404,2095,2095,2090,2095,95130
20210312,1405,2095,2095,2090,2095,118597
20210312,1406,2095,2095,2090,2095,67180
20210312,1407,2095,2100,2090,2095,828153
20210312,1408,2100,2100,2095,2100,19469
20210312,1409,2100,2100,2095,2100,123520
20210312,1410,2100,2100,2095,2100,19951
20210312,1411,2100,2105,2095,2100,2535804
20210312,1412,2105,2105,2095,2100,329108
20210312,1413,2100,2105,2100,2100,86559
20210312,1414,2100,2100,2095,2100,5920
20210312,1415,2095,2100,2095,2100,182620
20210312,1416,2100,2105,2095,2100,387829
20210312,1417,2100,2105,2095,2100,205293
20210312,1418,2100,2105,2095,2100,485409
20210312,1419,2095,2105,2095,2100,249642
20210312,1420,2100,2105,2095,2100,217231
20210312,1421,2100,2100,2095,2100,25942
20210312,1422,2095,2100,2095,2095,520066
20210312,1423,2095,2100,2095,2095,34375
20210312,1424,2100,2100,2095,2100,13580
20210312,1425,2100,2100,2095,2095,4576
20210312,1426,2095,2100,2095,2100,67584
20210312,1427,2095,2100,2095,2100,20868
20210312,1428,2100,2100,2095,2100,918840
20210312,1429,2100,2100,2095,2095,246908
20210312,1430,2100,2100,2095,2100,55461
20210312,1431,2100,2100,2095,2100,40695
20210312,1432,2100,2105,2095,2105,405329
20210312,1433,2100,2105,2100,2100,222617
20210312,1434,2105,2105,2100,2100,10654
20210312,1435,2105,2105,2100,2100,1023833
20210312,1436,2105,2105,2100,2105,272880
20210312,1437,2100,2105,2095,2100,65021
20210312,1438,2100,2100,2095,2100,168722
20210312,1439,2100,2100,2095,2100,67083
20210312,1440,2100,2100,2095,2100,38050
20210312,1441,2100,2100,2095,2100,34373
20210312,1442,2100,2105,2095,2105,468054
20210312,1443,2100,2105,2100,2100,1149835
20210312,1444,2100,2105,2095,2100,242904
20210312,1445,2105,2105,2100,2100,1425257
20210312,1446,2100,2105,2100,2100,244105
20210312,1447,2100,2105,2100,2100,345738
20210312,1448,2100,2100,2095,2100,65795
20210312,1449,2095,2100,2095,2100,33723
20210312,1450,2100,2100,2095,2100,169717
20210312,1451,2100,2100,2095,2100,50062
20210312,1452,2100,2100,2095,2100,70560
20210312,1453,2100,2105,2095,2100,1391117
20210312,1454,2100,2105,2100,2105,682428
20210312,1455,2100,2110,2100,2105,4737880
20210312,1456,2105,2110,2100,2105,2714778
20210312,1457,2105,2105,2100,2105,39140
20210312,1458,2105,2105,2100,2105,28806
20210312,1459,2105,2105,2100,2105,25132
20210312,1500,2105,2105,2100,2100,78817
20210312,1501,2105,2105,2100,2100,973106
20210312,1502,2105,2105,2095,2100,2403870
20210312,1503,2100,2105,2095,2100,1134641
20210312,1504,2105,2105,2100,2105,12475
20210312,1505,2105,2105,2100,2105,46030
20210312,1506,2105,2105,2100,2105,29624
20210312,1507,2105,2105,2100,2100,102320
20210312,1508,2100,2105,2100,2105,175511
20210312,1509,2105,2105,2100,2100,1559050
20210312,1510,2105,2105,2100,2105,626316
20210312,1511,2100,2105,2100,2105,109698
20210312,1512,2100,2105,2100,2105,122987
20210312,1513,2100,2105,2100,2105,100259
20210312,1514,2105,2105,2100,2105,76580
20210312,1515,2100,2105,2100,2100,139274
20210312,1516,2105,2105,2100,2105,86775
20210312,1517,2105,2105,2100,2105,468314
20210312,1518,2100,2105,2100,2105,235623
20210312,1519,2105,2105,2100,2105,100738
20210312,1520,2105,2105,2100,2105,1202141
20210312,1530,2105,2105,2105,2105,3990192