날짜,시간,시가,고가,저가,종가,거래량
20210319,0901,2155,2160,2150,2155,5378800
20210319,0902,2155,2160,2150,2155,4210569
20210319,0903,2155,2160,2150,2160,1800533
20210319,0904,2155,2160,2150,2155,6889677
20210319,0905,2150,2155,2150,2150,1945658
20210319,0906,2150,2155,2145,2150,4455718
20210319,0907,2155,2155,2150,2150,3095017
20210319,0908,2150,2155,2145,2150,1839941
20210319,0909,2150,2155,2150,2150,1172724
20210319,0910,2150,2155,2150,2150,533418
20210319,0911,2150,2155,2145,2150,1739202
20210319,0912,2150,2155,2150,2150,937808
20210319,0913,2150,2160,2150,2155,4736462
20210319,0914,2155,2165,2150,2165,6063030
20210319,0915,2160,2165,2155,2160,1411210
20210319,0916,2160,2165,2155,2155,1198244
20210319,0917,2155,2160,2145,2145,2160535
20210319,0918,2150,2150,2145,2145,376344
20210319,0919,2145,2150,2140,2145,5421339
20210319,0920,2145,2150,2140,2140,625567
20210319,0921,2140,2150,2140,2145,2227230
20210319,0922,2150,2150,2140,2145,807422
20210319,0923,2145,2150,2145,2145,182782
20210319,0924,2145,2145,2140,2140,6915497
20210319,0925,2140,2145,2135,2140,3120327
20210319,0926,2140,2145,2135,2140,1150634
20210319,0927,2135,2145,2135,2140,2420534
20210319,0928,2140,2140,2135,2140,242008
20210319,0929,2140,2140,2135,2140,1159188
20210319,0930,2140,2140,2135,2140,2194453
20210319,0931,2140,2145,2135,2145,2185476
20210319,0932,2145,2145,2135,2135,4411147
20210319,0933,2140,2145,2135,2145,307533
20210319,0934,2145,2145,2140,2145,45778
20210319,0935,2140,2145,2140,2140,499395
20210319,0936,2140,2145,2135,2140,257268
20210319,0937,2140,2145,2135,2140,180342
20210319,0938,2140,2145,2135,2140,445020
20210319,0939,2140,2145,2140,2145,111494
20210319,0940,2145,2150,2140,2145,1682485
20210319,0941,2150,2150,2145,2145,280584
20210319,0942,2150,2150,2145,2145,298589
20210319,0943,2145,2150,2140,2145,854783
20210319,0944,2145,2150,2140,2145,176557
20210319,0945,2145,2150,2140,2145,2536082
20210319,0946,2145,2150,2145,2145,714299
20210319,0947,2145,2150,2140,2145,2491017
20210319,0948,2145,2150,2145,2145,1497466
20210319,0949,2145,2150,2145,2150,69545
20210319,0950,2145,2150,2145,2145,1454458
20210319,0951,2145,2150,2140,2140,939055
20210319,0952,2140,2140,2135,2135,3146963
20210319,0953,2140,2145,2135,2140,1096083
20210319,0954,2140,2145,2135,2140,2339489
20210319,0955,2145,2145,2140,2145,66231
20210319,0956,2145,2150,2140,2145,1506565
20210319,0957,2150,2150,2145,2145,1507780
20210319,0958,2145,2155,2145,2150,4919950
20210319,0959,2150,2155,2150,2150,99056
20210319,1000,2150,2155,2145,2145,1738508
20210319,1001,2150,2155,2145,2150,2083852
20210319,1002,2145,2155,2145,2150,390575
20210319,1003,2150,2155,2145,2145,1855606
20210319,1004,2150,2150,2140,2145,1779793
20210319,1005,2145,2145,2140,2145,842728
20210319,1006,2145,2145,2140,2140,81851
20210319,1007,2140,2150,2140,2140,2813103
20210319,1008,2145,2150,2140,2145,900165
20210319,1009,2140,2150,2140,2145,1532709
20210319,1010,2145,2145,2140,2140,668529
20210319,1011,2140,2145,2140,2140,51108
20210319,1012,2140,2145,2140,2145,704490
20210319,1013,2145,2150,2145,2145,34638
20210319,1014,2150,2155,2145,2150,1894652
20210319,1015,2150,2155,2145,2150,895634
20210319,1016,2150,2155,2150,2155,200651
20210319,1017,2155,2155,2150,2150,28719
20210319,1018,2155,2160,2150,2155,4561958
20210319,1019,2155,2160,2150,2155,4016422
20210319,1020,2155,2155,2150,2150,1270363
20210319,1021,2150,2155,2150,2155,26385
20210319,1022,2155,2155,2150,2155,26310
20210319,1023,2155,2160,2150,2155,1337983
20210319,1024,2155,2160,2155,2155,187745
20210319,1025,2155,2160,2155,2155,76495
20210319,1026,2155,2160,2155,2155,115561
20210319,1027,2155,2160,2155,2155,239678
20210319,1028,2155,2160,2155,2160,1731677
20210319,1029,2160,2160,2155,2160,1227402
20210319,1030,2160,2160,2155,2155,1844594
20210319,1031,2155,2160,2150,2150,337164
20210319,1032,2155,2155,2150,2155,251931
20210319,1033,2155,2155,2150,2150,368297
20210319,1034,2150,2155,2150,2150,111408
20210319,1035,2150,2155,2145,2145,2224936
20210319,1036,2150,2155,2145,2145,502893
20210319,1037,2145,2150,2145,2150,164788
20210319,1038,2150,2150,2145,2150,172256
20210319,1039,2145,2150,2140,2140,1388170
20210319,1040,2145,2145,2140,2145,308913
20210319,1041,2145,2145,2140,2145,82501
20210319,1042,2145,2145,2140,2140,25505
20210319,1043,2145,2145,2140,2145,61617
20210319,1044,2145,2145,2140,2140,3776952
20210319,1045,2140,2145,2140,2140,379264
20210319,1046,2140,2140,2135,2140,1360095
20210319,1047,2140,2145,2135,2140,3471798
20210319,1048,2140,2140,2135,2140,119535
20210319,1049,2140,2140,2135,2140,170902
20210319,1050,2140,2140,2135,2140,560323
20210319,1051,2140,2140,2135,2140,649428
20210319,1052,2140,2140,2135,2140,829343
20210319,1053,2140,2145,2135,2145,528474
20210319,1054,2140,2145,2140,2140,152467
20210319,1055,2140,2140,2135,2140,1653627
20210319,1056,2140,2145,2135,2140,1350169
20210319,1057,2140,2140,2135,2135,145534
20210319,1058,2135,2140,2130,2130,3757630
20210319,1059,2135,2135,2130,2130,1188301
20210319,1100,2135,2135,2130,2135,233873
20210319,1101,2135,2140,2130,2135,3002717
20210319,1102,2135,2140,2130,2135,1574237
20210319,1103,2135,2140,2135,2135,226096
20210319,1104,2140,2145,2135,2140,3199808
20210319,1105,2140,2145,2135,2140,443489
20210319,1106,2140,2145,2140,2140,62794
20210319,1107,2145,2145,2140,2140,76698
20210319,1108,2145,2145,2140,2145,116012
20210319,1109,2145,2145,2140,2140,117225
20210319,1110,2145,2150,2145,2150,2629984
20210319,1111,2145,2150,2145,2145,91003
20210319,1112,2145,2150,2145,2145,61312
20210319,1113,2145,2150,2145,2145,115038
20210319,1114,2145,2150,2145,2145,1505611
20210319,1115,2145,2150,2140,2145,1349766
20210319,1116,2145,2150,2140,2150,294084
20210319,1117,2145,2150,2145,2150,27539
20210319,1118,2145,2155,2145,2150,4210053
20210319,1119,2150,2155,2145,2150,838073
20210319,1120,2150,2155,2145,2150,888983
20210319,1121,2150,2155,2150,2155,4256162
20210319,1122,2155,2160,2150,2155,985699
20210319,1123,2155,2155,2150,2155,1020730
20210319,1124,2155,2155,2150,2155,70668
20210319,1125,2150,2155,2150,2150,11007
20210319,1126,2150,2155,2150,2150,28676
20210319,1127,2150,2155,2150,2155,167407
20210319,1128,2150,2155,2145,2150,1145877
20210319,1129,2150,2155,2150,2155,301127
20210319,1130,2150,2155,2145,2150,1746964
20210319,1131,2150,2155,2150,2150,17501
20210319,1132,2150,2155,2150,2150,206430
20210319,1133,2155,2155,2145,2150,564202
20210319,1134,2150,2155,2145,2145,353690
20210319,1135,2145,2155,2145,2150,141159
20210319,1136,2150,2150,2145,2150,34950
20210319,1137,2150,2150,2145,2150,17122
20210319,1138,2145,2150,2145,2145,151629
20210319,1139,2145,2150,2145,2145,105263
20210319,1140,2145,2150,2145,2150,86856
20210319,1141,2145,2155,2145,2150,1988187
20210319,1142,2150,2155,2150,2150,23685
20210319,1143,2150,2155,2150,2155,61727
20210319,1144,2150,2155,2150,2155,3838587
20210319,1145,2155,2160,2150,2160,789389
20210319,1146,2155,2160,2150,2155,145214
20210319,1147,2155,2155,2150,2155,45509
20210319,1148,2150,2155,2150,2155,16599
20210319,1149,2155,2155,2155,2155,16785
20210319,1150,2150,2150,2145,2150,314904
20210319,1151,2150,2150,2145,2145,33955
20210319,1152,2150,2150,2140,2145,1956375
20210319,1153,2145,2150,2145,2150,545794
20210319,1154,2150,2150,2145,2150,42249
20210319,1155,2150,2155,2145,2150,1022434
20210319,1156,2150,2150,2145,2150,34366
20210319,1157,2145,2155,2145,2150,207329
20210319,1158,2150,2155,2145,2150,2890054
20210319,1159,2150,2150,2145,2150,4391795
20210319,1200,2150,2150,2145,2150,98174
20210319,1201,2150,2155,2150,2150,107145
20210319,1202,2150,2150,2145,2150,255735
20210319,1203,2150,2155,2145,2145,561077
20210319,1204,2150,2150,2145,2145,13763
20210319,1205,2145,2150,2145,2145,26723
20210319,1206,2145,2150,2140,2145,1363126
20210319,1207,2145,2150,2145,2150,101718
20210319,1208,2150,2150,2145,2150,20489
20210319,1209,2150,2150,2140,2145,548828
20210319,1210,2145,2145,2140,2145,129616
20210319,1211,2145,2145,2140,2140,58643
20210319,1212,2145,2145,2140,2145,27719
20210319,1213,2145,2145,2140,2145,239663
20210319,1214,2145,2145,2140,2145,84107
20210319,1215,2145,2150,2140,2150,345997
20210319,1216,2145,2145,2145,2145,477521
20210319,1217,2145,2145,2140,2145,163330
20210319,1218,2140,2145,2140,2145,31867
20210319,1219,2145,2145,2140,2140,45993
20210319,1220,2145,2145,2140,2145,73440
20210319,1221,2145,2145,2140,2140,17717
20210319,1222,2145,2145,2140,2140,22177
20210319,1223,2140,2145,2140,2145,3732275
20210319,1224,2140,2140,2135,2140,491050
20210319,1225,2140,2145,2135,2140,175394
20210319,1226,2145,2145,2140,2145,45315
20210319,1227,2140,2145,2140,2140,784242
20210319,1228,2140,2145,2140,2145,8615
20210319,1229,2145,2145,2140,2145,17956
20210319,1230,2145,2145,2140,2145,16539
20210319,1231,2145,2145,2140,2140,17236
20210319,1232,2140,2145,2140,2140,139303
20210319,1233,2140,2145,2140,2140,18548
20210319,1234,2140,2145,2140,2145,107169
20210319,1235,2145,2145,2140,2145,937528
20210319,1236,2145,2145,2140,2145,2070135
20210319,1237,2145,2145,2140,2140,34107
20210319,1238,2145,2145,2140,2145,326165
20210319,1239,2140,2150,2140,2145,545728
20210319,1240,2145,2145,2140,2145,696544
20210319,1241,2145,2145,2135,2140,1273544
20210319,1242,2140,2140,2135,2135,230396
20210319,1243,2140,2140,2135,2140,863010
20210319,1244,2140,2145,2140,2140,128152
20210319,1245,2140,2145,2140,2140,3642
20210319,1246,2145,2145,2135,2135,803951
20210319,1247,2140,2145,2140,2140,215289
20210319,1248,2140,2145,2135,2145,238585
20210319,1249,2140,2145,2140,2140,123088
20210319,1250,2140,2140,2135,2140,376032
20210319,1251,2140,2145,2140,2140,104572
20210319,1252,2145,2145,2140,2145,2630147
20210319,1253,2145,2150,2145,2145,844212
20210319,1254,2145,2145,2140,2145,35071
20210319,1255,2145,2145,2140,2140,24387
20210319,1256,2145,2145,2145,2145,81470
20210319,1257,2145,2145,2140,2140,614308
20210319,1258,2145,2150,2140,2145,282014
20210319,1259,2150,2150,2145,2145,881232
20210319,1300,2145,2150,2140,2145,470859
20210319,1301,2145,2150,2140,2140,1293290
20210319,1302,2145,2145,2140,2145,11519
20210319,1303,2145,2150,2145,2145,900991
20210319,1304,2145,2150,2145,2145,648946
20210319,1305,2145,2150,2140,2145,528938
20210319,1306,2145,2150,2145,2150,53117
20210319,1307,2150,2150,2145,2150,12222
20210319,1308,2145,2150,2145,2145,617250
20210319,1309,2145,2150,2145,2145,802041
20210319,1310,2145,2145,2140,2140,2967595
20210319,1311,2140,2145,2140,2140,24811
20210319,1312,2140,2145,2140,2140,45091
20210319,1313,2140,2145,2140,2140,2609
20210319,1314,2140,2145,2140,2145,142400
20210319,1315,2145,2145,2140,2140,17426
20210319,1316,2140,2145,2140,2145,3142
20210319,1317,2145,2145,2140,2145,10029
20210319,1318,2145,2145,2140,2145,92432
20210319,1319,2140,2145,2135,2145,1679077
20210319,1320,2140,2145,2140,2145,21664
20210319,1321,2140,2145,2140,2145,259229
20210319,1322,2145,2145,2135,2140,1142703
20210319,1323,2145,2145,2140,2140,497703
20210319,1324,2140,2145,2140,2140,97851
20210319,1325,2140,2140,2135,2135,23153
20210319,1326,2135,2140,2135,2135,120540
20210319,1327,2140,2140,2130,2135,4700747
20210319,1328,2135,2140,2130,2135,937108
20210319,1329,2135,2135,2130,2130,446104
20210319,1330,2130,2135,2125,2130,3569888
20210319,1331,2130,2130,2125,2130,212757
20210319,1332,2130,2130,2125,2125,248892
20210319,1333,2130,2130,2125,2130,391510
20210319,1334,2130,2130,2125,2125,610985
20210319,1335,2130,2130,2120,2125,4880694
20210319,1336,2125,2130,2120,2125,538055
20210319,1337,2130,2130,2125,2130,169438
20210319,1338,2130,2130,2125,2130,44677
20210319,1339,2130,2130,2125,2130,352111
20210319,1340,2125,2130,2125,2130,102488
20210319,1341,2125,2130,2125,2130,63273
20210319,1342,2125,2130,2125,2130,35551
20210319,1343,2130,2130,2125,2130,7796
20210319,1344,2130,2130,2120,2125,3148343
20210319,1345,2125,2125,2120,2125,115682
20210319,1346,2125,2130,2120,2125,955133
20210319,1347,2125,2130,2120,2125,506867
20210319,1348,2120,2125,2120,2125,104538
20210319,1349,2125,2130,2120,2125,178566
20210319,1350,2125,2130,2120,2125,356705
20210319,1351,2125,2125,2120,2120,3222714
20210319,1352,2120,2125,2120,2125,160444
20210319,1353,2125,2125,2120,2125,69654
20210319,1354,2125,2125,2120,2125,181759
20210319,1355,2125,2125,2120,2125,36662
20210319,1356,2120,2125,2120,2125,16479
20210319,1357,2125,2125,2120,2125,277885
20210319,1358,2125,2125,2120,2125,1325205
20210319,1359,2125,2125,2120,2125,261508
20210319,1400,2125,2125,2120,2125,75693
20210319,1401,2125,2125,2120,2125,127480
20210319,1402,2125,2130,2120,2125,498764
20210319,1403,2125,2130,2125,2130,45633
20210319,1404,2130,2130,2125,2125,61165
20210319,1405,2130,2130,2125,2130,29682
20210319,1406,2130,2130,2125,2130,112184
20210319,1407,2130,2130,2125,2125,11654
20210319,1408,2125,2125,2125,2125,547388
20210319,1409,2125,2130,2120,2125,1053879
20210319,1410,2125,2130,2120,2125,411160
20210319,1411,2130,2130,2125,2130,3626
20210319,1412,2125,2130,2125,2125,297021
20210319,1413,2130,2130,2125,2130,10978
20210319,1414,2130,2130,2125,2125,143222
20210319,1415,2125,2130,2120,2125,670583
20210319,1416,2125,2130,2125,2125,630008
20210319,1417,2125,2130,2125,2130,50011
20210319,1418,2130,2130,2125,2130,3260495
20210319,1419,2130,2135,2125,2130,719209
20210319,1420,2130,2130,2125,2130,15237
20210319,1421,2130,2135,2125,2130,1297129
20210319,1422,2130,2135,2130,2130,32237
20210319,1423,2130,2135,2130,2130,19687
20210319,1424,2135,2135,2130,2135,2957498
20210319,1425,2135,2135,2130,2135,665793
20210319,1426,2135,2135,2130,2135,40550
20210319,1427,2130,2135,2130,2135,30764
20210319,1428,2130,2135,2130,2135,25394
20210319,1429,2135,2135,2130,2135,1529399
20210319,1430,2135,2135,2130,2135,48803
20210319,1431,2135,2135,2135,2135,643952
20210319,1432,2135,2140,2135,2140,497666
20210319,1433,2135,2140,2135,2135,118983
20210319,1434,2140,2140,2130,2135,1173999
20210319,1435,2130,2135,2130,2135,1071860
20210319,1436,2130,2135,2125,2130,2352235
20210319,1437,2130,2135,2130,2130,1155713
20210319,1438,2135,2135,2130,2135,1914
20210319,1439,2135,2140,2130,2135,794362
20210319,1440,2135,2135,2130,2135,19642
20210319,1441,2135,2140,2130,2140,845257
20210319,1442,2140,2140,2135,2135,275737
20210319,1443,2135,2135,2130,2130,36569
20210319,1444,2135,2140,2130,2135,374539
20210319,1445,2135,2140,2130,2140,728630
20210319,1446,2140,2140,2130,2135,879023
20210319,1447,2135,2135,2130,2130,26166
20210319,1448,2130,2135,2130,2130,51033
20210319,1449,2130,2135,2130,2130,51915
20210319,1450,2135,2135,2130,2130,9034
20210319,1451,2130,2135,2130,2135,25137
20210319,1452,2135,2135,2130,2130,2082622
20210319,1453,2130,2135,2130,2130,53956
20210319,1454,2135,2135,2130,2130,431324
20210319,1455,2130,2135,2125,2130,319700
20210319,1456,2130,2135,2125,2130,894324
20210319,1457,2130,2135,2130,2130,585165
20210319,1458,2130,2135,2125,2130,775395
20210319,1459,2130,2135,2130,2130,423799
20210319,1500,2130,2135,2130,2130,733759
20210319,1501,2135,2135,2130,2135,719926
20210319,1502,2135,2140,2130,2135,5404286
20210319,1503,2135,2140,2135,2135,1399347
20210319,1504,2135,2140,2135,2135,212326
20210319,1505,2135,2140,2135,2140,92599
20210319,1506,2135,2140,2135,2140,33652
20210319,1507,2140,2140,2135,2140,525026
20210319,1508,2140,2140,2135,2135,5458393
20210319,1509,2140,2140,2135,2140,317799
20210319,1510,2140,2140,2135,2140,83479
20210319,1511,2140,2145,2135,2140,1857108
20210319,1512,2140,2145,2135,2140,202045
20210319,1513,2140,2145,2140,2140,155264
20210319,1514,2145,2145,2140,2145,36421
20210319,1515,2140,2145,2140,2145,70733
20210319,1516,2145,2145,2140,2140,163559
20210319,1517,2140,2145,2140,2145,223910
20210319,1518,2140,2145,2140,2140,67215
20210319,1519,2140,2145,2140,2140,286799
20210319,1520,2145,2145,2140,2145,1181834
20210319,1530,2140,2140,2140,2140,4691979