날짜,시간,시가,고가,저가,종가,거래량
20210309,0901,2185,2195,2180,2190,6213532
20210309,0902,2190,2195,2185,2190,5044723
20210309,0903,2190,2195,2185,2190,2359401
20210309,0904,2195,2200,2190,2195,3451321
20210309,0905,2195,2200,2195,2195,1019177
20210309,0906,2195,2205,2190,2200,6393721
20210309,0907,2200,2210,2200,2205,6057604
20210309,0908,2205,2210,2200,2205,2748276
20210309,0909,2205,2210,2200,2205,3576806
20210309,0910,2205,2205,2200,2200,959884
20210309,0911,2200,2210,2200,2205,2609268
20210309,0912,2200,2205,2200,2200,303317
20210309,0913,2200,2205,2195,2195,2534749
20210309,0914,2195,2200,2195,2195,560062
20210309,0915,2195,2200,2195,2195,683194
20210309,0916,2195,2200,2195,2200,2216239
20210309,0917,2200,2205,2200,2205,1927389
20210309,0918,2205,2210,2205,2210,401882
20210309,0919,2210,2215,2205,2215,6336026
20210309,0920,2215,2215,2210,2215,672136
20210309,0921,2215,2215,2205,2210,1702943
20210309,0922,2215,2215,2205,2210,939142
20210309,0923,2210,2220,2210,2215,2558250
20210309,0924,2220,2220,2210,2210,1620340
20210309,0925,2215,2220,2210,2220,967066
20210309,0926,2215,2220,2210,2220,1403321
20210309,0927,2215,2220,2215,2220,338368
20210309,0928,2220,2225,2215,2225,3160198
20210309,0929,2225,2230,2220,2225,1961577
20210309,0930,2225,2225,2215,2225,3042120
20210309,0931,2225,2225,2210,2215,2116870
20210309,0932,2215,2215,2205,2210,1405942
20210309,0933,2210,2220,2205,2215,3291740
20210309,0934,2220,2220,2215,2215,184920
20210309,0935,2215,2220,2210,2215,780644
20210309,0936,2220,2220,2215,2220,246808
20210309,0937,2220,2225,2215,2225,2171443
20210309,0938,2225,2230,2220,2225,2123074
20210309,0939,2225,2230,2220,2225,1786330
20210309,0940,2225,2235,2225,2230,5697138
20210309,0941,2230,2235,2225,2230,2776849
20210309,0942,2230,2230,2225,2225,615186
20210309,0943,2230,2230,2220,2230,1516450
20210309,0944,2225,2235,2225,2235,2468545
20210309,0945,2230,2235,2230,2230,459031
20210309,0946,2235,2240,2230,2240,2408923
20210309,0947,2240,2245,2230,2235,5529782
20210309,0948,2230,2240,2230,2235,1777556
20210309,0949,2235,2235,2225,2230,1375683
20210309,0950,2225,2240,2225,2235,3489813
20210309,0951,2235,2240,2235,2240,1472207
20210309,0952,2235,2245,2235,2245,774650
20210309,0953,2245,2245,2240,2245,1816634
20210309,0954,2240,2250,2240,2250,2738646
20210309,0955,2250,2255,2245,2250,5091734
20210309,0956,2250,2255,2245,2250,1554798
20210309,0957,2250,2260,2250,2260,3452307
20210309,0958,2260,2260,2250,2255,1198466
20210309,0959,2250,2260,2250,2250,3151217
20210309,1000,2255,2255,2240,2240,2244733
20210309,1001,2240,2255,2240,2245,2849861
20210309,1002,2245,2250,2245,2245,387338
20210309,1003,2245,2250,2235,2235,2123759
20210309,1004,2235,2245,2235,2235,2096450
20210309,1005,2235,2240,2235,2235,337922
20210309,1006,2235,2240,2220,2220,4085003
20210309,1007,2220,2230,2220,2225,1480111
20210309,1008,2225,2230,2225,2230,874423
20210309,1009,2230,2230,2225,2225,166046
20210309,1010,2225,2230,2220,2225,2848007
20210309,1011,2225,2230,2220,2225,343723
20210309,1012,2230,2230,2220,2225,1429062
20210309,1013,2225,2235,2220,2230,2886352
20210309,1014,2230,2235,2225,2230,531438
20210309,1015,2230,2230,2220,2230,2252502
20210309,1016,2230,2235,2225,2230,976466
20210309,1017,2230,2230,2220,2225,1419075
20210309,1018,2225,2230,2220,2225,2406484
20210309,1019,2225,2235,2225,2235,2294166
20210309,1020,2235,2235,2230,2235,1102992
20210309,1021,2235,2240,2230,2235,1639275
20210309,1022,2240,2240,2230,2235,493517
20210309,1023,2235,2240,2235,2240,1850348
20210309,1024,2235,2245,2235,2245,1163712
20210309,1025,2245,2250,2240,2240,2311743
20210309,1026,2245,2250,2240,2245,914849
20210309,1027,2250,2250,2245,2250,2382196
20210309,1028,2250,2255,2245,2250,1495236
20210309,1029,2250,2250,2245,2245,211566
20210309,1030,2245,2255,2245,2255,994083
20210309,1031,2255,2260,2245,2250,3883262
20210309,1032,2250,2265,2250,2265,4468500
20210309,1033,2265,2265,2255,2255,1952750
20210309,1034,2260,2265,2260,2260,470100
20210309,1035,2260,2270,2260,2270,6162327
20210309,1036,2270,2270,2265,2270,2547033
20210309,1037,2270,2275,2260,2265,3663247
20210309,1038,2265,2270,2265,2270,2687573
20210309,1039,2270,2275,2265,2270,931726
20210309,1040,2275,2275,2270,2270,1250140
20210309,1041,2270,2275,2265,2270,1603379
20210309,1042,2270,2275,2265,2270,1358848
20210309,1043,2270,2275,2270,2270,585402
20210309,1044,2270,2280,2270,2280,3537462
20210309,1045,2280,2285,2275,2285,2209128
20210309,1046,2285,2285,2275,2275,1596120
20210309,1047,2280,2280,2270,2270,1927443
20210309,1048,2275,2280,2270,2275,2172200
20210309,1049,2275,2280,2270,2275,1148892
20210309,1050,2270,2280,2270,2280,929891
20210309,1051,2280,2280,2270,2280,832671
20210309,1052,2280,2280,2270,2275,1671975
20210309,1053,2275,2280,2270,2270,120428
20210309,1054,2270,2275,2270,2275,1923667
20210309,1055,2270,2280,2270,2270,2654162
20210309,1056,2270,2275,2270,2275,1131949
20210309,1057,2275,2280,2275,2280,553654
20210309,1058,2280,2285,2275,2285,1922536
20210309,1059,2280,2290,2280,2290,2559463
20210309,1100,2290,2290,2280,2285,1195031
20210309,1101,2280,2285,2280,2285,269683
20210309,1102,2285,2285,2275,2275,1387478
20210309,1103,2275,2280,2275,2275,371584
20210309,1104,2280,2280,2270,2275,1234875
20210309,1105,2270,2275,2265,2265,1829925
20210309,1106,2265,2270,2260,2260,1564071
20210309,1107,2260,2265,2255,2260,983137
20210309,1108,2260,2265,2260,2265,462522
20210309,1109,2265,2270,2260,2265,1581274
20210309,1110,2265,2270,2260,2260,1209929
20210309,1111,2265,2265,2260,2260,1655133
20210309,1112,2260,2260,2250,2250,1181905
20210309,1113,2250,2260,2250,2255,2195727
20210309,1114,2260,2265,2255,2260,1588150
20210309,1115,2260,2265,2250,2255,1214417
20210309,1116,2255,2260,2250,2255,2055558
20210309,1117,2255,2260,2250,2255,642830
20210309,1118,2255,2260,2250,2255,515304
20210309,1119,2255,2255,2245,2245,1320304
20210309,1120,2245,2245,2240,2240,1374749
20210309,1121,2245,2255,2240,2250,1357645
20210309,1122,2250,2250,2240,2250,463256
20210309,1123,2245,2255,2245,2250,1235485
20210309,1124,2250,2255,2250,2255,163064
20210309,1125,2255,2255,2250,2255,433469
20210309,1126,2255,2260,2250,2260,1548295
20210309,1127,2260,2265,2255,2260,1140051
20210309,1128,2255,2260,2255,2260,195120
20210309,1129,2260,2260,2255,2255,221512
20210309,1130,2255,2260,2255,2260,1456378
20210309,1131,2255,2260,2245,2255,2689196
20210309,1132,2250,2265,2250,2265,1069889
20210309,1133,2260,2265,2260,2265,1005162
20210309,1134,2265,2265,2260,2260,242756
20210309,1135,2265,2265,2260,2260,639212
20210309,1136,2260,2270,2260,2265,971145
20210309,1137,2270,2270,2265,2265,467344
20210309,1138,2265,2270,2265,2270,196741
20210309,1139,2265,2275,2265,2275,1257122
20210309,1140,2275,2275,2265,2270,1635091
20210309,1141,2270,2275,2270,2275,2428672
20210309,1142,2270,2280,2270,2280,3439234
20210309,1143,2280,2280,2275,2275,1162891
20210309,1144,2275,2280,2265,2270,1057465
20210309,1145,2265,2270,2260,2265,1062639
20210309,1146,2265,2270,2260,2260,718321
20210309,1147,2265,2265,2255,2260,930745
20210309,1148,2260,2270,2260,2270,1419570
20210309,1149,2265,2275,2265,2265,802940
20210309,1150,2270,2270,2265,2265,312567
20210309,1151,2265,2265,2255,2255,1657873
20210309,1152,2250,2260,2250,2255,1305014
20210309,1153,2255,2260,2250,2255,952046
20210309,1154,2255,2255,2250,2255,221665
20210309,1155,2255,2255,2245,2250,1573766
20210309,1156,2250,2255,2245,2250,1686968
20210309,1157,2250,2255,2245,2250,566598
20210309,1158,2250,2255,2245,2250,1652565
20210309,1159,2250,2255,2245,2250,1377774
20210309,1200,2250,2255,2245,2250,638180
20210309,1201,2250,2250,2245,2245,109729
20210309,1202,2245,2250,2240,2245,1777484
20210309,1203,2245,2250,2240,2250,279635
20210309,1204,2250,2250,2240,2245,291641
20210309,1205,2240,2250,2240,2245,516915
20210309,1206,2245,2250,2245,2250,1737498
20210309,1207,2250,2250,2240,2245,452023
20210309,1208,2240,2245,2240,2240,1975170
20210309,1209,2240,2245,2235,2245,1144533
20210309,1210,2240,2245,2235,2235,476524
20210309,1211,2235,2240,2230,2230,2565037
20210309,1212,2230,2235,2225,2225,2835788
20210309,1213,2230,2235,2225,2230,531003
20210309,1214,2235,2235,2225,2230,2619276
20210309,1215,2230,2230,2220,2225,1601510
20210309,1216,2225,2225,2215,2225,1873134
20210309,1217,2220,2225,2215,2220,1975012
20210309,1218,2220,2225,2215,2220,1624321
20210309,1219,2220,2230,2220,2225,1037050
20210309,1220,2225,2225,2220,2225,335735
20210309,1221,2225,2225,2215,2220,1295477
20210309,1222,2220,2225,2220,2225,599229
20210309,1223,2225,2225,2220,2225,238412
20210309,1224,2225,2225,2220,2225,362476
20210309,1225,2225,2230,2220,2225,3718574
20210309,1226,2225,2225,2220,2225,282185
20210309,1227,2225,2225,2220,2225,75701
20210309,1228,2225,2225,2220,2220,1289322
20210309,1229,2220,2225,2215,2225,498411
20210309,1230,2220,2225,2220,2225,432184
20210309,1231,2225,2225,2215,2225,2482545
20210309,1232,2225,2225,2220,2225,34771
20210309,1233,2225,2225,2210,2215,2671185
20210309,1234,2215,2220,2210,2215,2181738
20210309,1235,2215,2215,2210,2210,833449
20210309,1236,2215,2215,2210,2210,907318
20210309,1237,2210,2215,2210,2210,1087730
20210309,1238,2210,2215,2205,2215,1557497
20210309,1239,2215,2215,2210,2210,1074611
20210309,1240,2210,2215,2205,2215,875394
20210309,1241,2210,2220,2210,2220,1077904
20210309,1242,2220,2220,2215,2220,558659
20210309,1243,2220,2220,2210,2215,1190626
20210309,1244,2215,2220,2210,2215,444703
20210309,1245,2215,2220,2210,2215,306222
20210309,1246,2215,2215,2210,2215,85529
20210309,1247,2215,2220,2210,2220,350508
20210309,1248,2220,2220,2215,2220,43400
20210309,1249,2220,2220,2215,2220,17378
20210309,1250,2220,2220,2215,2220,316918
20210309,1251,2215,2220,2210,2215,1072549
20210309,1252,2215,2215,2205,2215,2578279
20210309,1253,2220,2220,2210,2220,1357868
20210309,1254,2215,2215,2210,2215,793471
20210309,1255,2210,2220,2210,2215,1244871
20210309,1256,2215,2220,2215,2215,825990
20210309,1257,2215,2220,2215,2215,1245628
20210309,1258,2215,2220,2210,2220,247505
20210309,1259,2220,2220,2215,2220,68456
20210309,1300,2220,2225,2215,2220,1520890
20210309,1301,2220,2220,2210,2215,988462
20210309,1302,2215,2220,2210,2220,231881
20210309,1303,2215,2215,2210,2210,180226
20210309,1304,2210,2215,2210,2215,92872
20210309,1305,2215,2215,2210,2210,143684
20210309,1306,2210,2215,2210,2215,51422
20210309,1307,2215,2215,2210,2215,56066
20210309,1308,2215,2215,2210,2215,39633
20210309,1309,2215,2220,2210,2215,2722235
20210309,1310,2215,2220,2215,2220,64069
20210309,1311,2215,2220,2215,2215,513215
20210309,1312,2215,2220,2210,2220,794096
20210309,1313,2220,2225,2220,2220,461913
20210309,1314,2225,2230,2220,2230,1570889
20210309,1315,2230,2230,2225,2230,698653
20210309,1316,2230,2235,2225,2235,3205073
20210309,1317,2230,2235,2230,2235,168479
20210309,1318,2235,2235,2230,2230,480268
20210309,1319,2235,2235,2230,2230,1655982
20210309,1320,2230,2235,2230,2235,434805
20210309,1321,2235,2240,2230,2235,2713346
20210309,1322,2235,2240,2230,2235,1604669
20210309,1323,2230,2235,2230,2230,48380
20210309,1324,2235,2235,2230,2230,1207350
20210309,1325,2235,2235,2230,2230,367947
20210309,1326,2235,2240,2235,2240,3496238
20210309,1327,2245,2245,2240,2245,477945
20210309,1328,2245,2245,2240,2245,72561
20210309,1329,2245,2245,2235,2235,2781733
20210309,1330,2240,2245,2235,2245,2060960
20210309,1331,2240,2245,2230,2235,2355078
20210309,1332,2235,2240,2230,2235,961252
20210309,1333,2235,2235,2230,2235,665088
20210309,1334,2230,2235,2230,2230,425978
20210309,1335,2230,2230,2225,2225,269245
20210309,1336,2225,2230,2225,2225,95627
20210309,1337,2225,2230,2225,2225,202590
20210309,1338,2225,2230,2225,2225,717437
20210309,1339,2225,2230,2225,2225,634107
20210309,1340,2230,2235,2225,2235,331810
20210309,1341,2230,2235,2225,2235,566687
20210309,1342,2230,2235,2225,2230,454822
20210309,1343,2230,2235,2230,2235,194166
20210309,1344,2235,2235,2230,2235,8432
20210309,1345,2235,2240,2230,2240,741648
20210309,1346,2240,2240,2230,2240,424943
20210309,1347,2240,2240,2235,2235,71133
20210309,1348,2235,2240,2230,2235,263284
20210309,1349,2235,2240,2230,2235,945270
20210309,1350,2235,2235,2230,2235,45408
20210309,1351,2230,2235,2225,2230,485536
20210309,1352,2230,2230,2225,2225,377449
20210309,1353,2225,2230,2220,2220,617872
20210309,1354,2220,2225,2220,2225,242493
20210309,1355,2220,2225,2215,2220,2183910
20210309,1356,2225,2230,2220,2225,710136
20210309,1357,2225,2230,2220,2225,947402
20210309,1358,2225,2225,2220,2220,68443
20210309,1359,2220,2225,2220,2220,284138
20210309,1400,2220,2220,2215,2215,831503
20210309,1401,2215,2220,2210,2210,2639588
20210309,1402,2210,2220,2210,2215,1109026
20210309,1403,2220,2220,2215,2215,47681
20210309,1404,2215,2220,2210,2220,779780
20210309,1405,2215,2225,2215,2220,1625182
20210309,1406,2220,2220,2215,2215,549040
20210309,1407,2215,2220,2210,2210,354617
20210309,1408,2210,2220,2210,2215,2314581
20210309,1409,2220,2220,2210,2220,181525
20210309,1410,2220,2220,2215,2220,86445
20210309,1411,2220,2220,2215,2215,579638
20210309,1412,2215,2215,2210,2215,350809
20210309,1413,2210,2215,2210,2210,65650
20210309,1414,2210,2215,2210,2210,298978
20210309,1415,2210,2215,2205,2210,2504598
20210309,1416,2210,2215,2205,2205,2117404
20210309,1417,2210,2210,2205,2210,198522
20210309,1418,2210,2210,2205,2210,282024
20210309,1419,2205,2215,2205,2215,2370587
20210309,1420,2210,2215,2205,2215,321610
20210309,1421,2215,2220,2210,2220,1498546
20210309,1422,2215,2220,2215,2220,46073
20210309,1423,2220,2220,2215,2220,187279
20210309,1424,2220,2220,2215,2220,242296
20210309,1425,2220,2225,2215,2225,2046922
20210309,1426,2220,2225,2220,2220,524052
20210309,1427,2225,2225,2215,2215,336177
20210309,1428,2220,2220,2210,2210,1173654
20210309,1429,2210,2210,2200,2205,1542738
20210309,1430,2205,2205,2200,2200,1361434
20210309,1431,2200,2205,2195,2200,1623805
20210309,1432,2200,2200,2190,2195,1660509
20210309,1433,2195,2200,2195,2200,197884
20210309,1434,2200,2200,2195,2195,139052
20210309,1435,2195,2200,2195,2200,1781902
20210309,1436,2200,2200,2195,2200,503640
20210309,1437,2200,2200,2195,2195,387312
20210309,1438,2195,2200,2195,2195,964496
20210309,1439,2195,2200,2195,2195,389185
20210309,1440,2195,2200,2195,2200,35665
20210309,1441,2195,2200,2195,2195,41493
20210309,1442,2195,2200,2195,2200,93957
20210309,1443,2200,2200,2190,2190,612200
20210309,1444,2195,2200,2190,2195,843143
20210309,1445,2195,2200,2190,2200,992524
20210309,1446,2195,2195,2190,2195,270667
20210309,1447,2195,2200,2195,2195,312950
20210309,1448,2200,2200,2195,2200,2561414
20210309,1449,2200,2205,2195,2195,967745
20210309,1450,2200,2205,2195,2200,365708
20210309,1451,2200,2210,2200,2205,1000110
20210309,1452,2205,2205,2195,2200,329617
20210309,1453,2195,2205,2195,2205,247196
20210309,1454,2200,2205,2200,2200,389607
20210309,1455,2205,2210,2200,2205,1171570
20210309,1456,2210,2210,2200,2205,1095281
20210309,1457,2205,2210,2200,2205,442336
20210309,1458,2205,2205,2200,2205,329717
20210309,1459,2205,2210,2205,2210,63203
20210309,1500,2205,2210,2205,2210,114527
20210309,1501,2210,2215,2205,2215,5052996
20210309,1502,2215,2215,2205,2210,4226333
20210309,1503,2205,2210,2205,2205,80337
20210309,1504,2205,2210,2205,2205,930090
20210309,1505,2205,2210,2200,2200,441988
20210309,1506,2205,2210,2200,2210,212050
20210309,1507,2205,2210,2205,2210,100671
20210309,1508,2210,2210,2205,2205,65792
20210309,1509,2210,2210,2205,2210,52765
20210309,1510,2205,2210,2200,2205,1524805
20210309,1511,2205,2210,2200,2205,1127152
20210309,1512,2205,2210,2200,2205,354300
20210309,1513,2205,2210,2205,2210,49864
20210309,1514,2205,2210,2205,2210,176953
20210309,1515,2205,2210,2205,2205,176514
20210309,1516,2210,2215,2205,2215,3250069
20210309,1517,2210,2215,2205,2215,478065
20210309,1518,2210,2215,2205,2215,359303
20210309,1519,2210,2215,2210,2210,752466
20210309,1520,2210,2215,2210,2215,176428
20210309,1530,2215,2215,2215,2215,3721490