날짜,시간,시가,고가,저가,종가,거래량
20210322,0901,2130,2135,2125,2130,4348831
20210322,0902,2130,2135,2120,2135,2328882
20210322,0903,2135,2135,2130,2135,2680863
20210322,0904,2135,2140,2130,2140,1213694
20210322,0905,2135,2145,2135,2140,2800602
20210322,0906,2140,2145,2135,2140,1781160
20210322,0907,2140,2145,2140,2145,619353
20210322,0908,2145,2150,2140,2150,2037032
20210322,0909,2150,2155,2145,2150,4127718
20210322,0910,2150,2155,2150,2150,2643811
20210322,0911,2150,2155,2145,2150,1503773
20210322,0912,2150,2150,2145,2145,1375490
20210322,0913,2145,2150,2145,2145,3309032
20210322,0914,2145,2150,2140,2145,1631508
20210322,0915,2145,2145,2140,2145,480440
20210322,0916,2145,2145,2140,2140,1041868
20210322,0917,2145,2145,2140,2140,3673586
20210322,0918,2140,2145,2140,2140,870062
20210322,0919,2140,2140,2135,2135,181639
20210322,0920,2135,2145,2135,2140,1499289
20210322,0921,2140,2145,2135,2145,327099
20210322,0922,2145,2150,2140,2145,2467423
20210322,0923,2145,2150,2140,2145,984979
20210322,0924,2145,2150,2140,2145,352126
20210322,0925,2145,2145,2140,2140,322068
20210322,0926,2145,2150,2140,2145,1450266
20210322,0927,2145,2150,2140,2150,1206355
20210322,0928,2145,2150,2145,2145,56956
20210322,0929,2150,2150,2145,2150,39497
20210322,0930,2150,2150,2140,2150,1109524
20210322,0931,2145,2155,2145,2155,2958422
20210322,0932,2150,2155,2150,2155,492131
20210322,0933,2155,2155,2150,2155,176484
20210322,0934,2150,2160,2150,2160,2239752
20210322,0935,2160,2160,2155,2155,143949
20210322,0936,2155,2160,2155,2155,243369
20210322,0937,2155,2160,2150,2155,1965704
20210322,0938,2155,2160,2150,2155,433306
20210322,0939,2155,2155,2150,2150,204939
20210322,0940,2150,2155,2150,2150,170563
20210322,0941,2155,2155,2150,2155,21908
20210322,0942,2155,2155,2150,2155,1609832
20210322,0943,2155,2155,2145,2150,2527131
20210322,0944,2155,2160,2150,2155,1602117
20210322,0945,2155,2160,2155,2155,1347183
20210322,0946,2155,2160,2155,2155,296147
20210322,0947,2155,2160,2155,2160,165019
20210322,0948,2160,2160,2155,2155,7497464
20210322,0949,2155,2155,2150,2155,93222
20210322,0950,2150,2155,2150,2150,2322224
20210322,0951,2150,2150,2150,2150,22433
20210322,0952,2150,2150,2145,2150,1401250
20210322,0953,2150,2150,2145,2150,659382
20210322,0954,2150,2150,2150,2150,429573
20210322,0955,2150,2155,2145,2150,528692
20210322,0956,2145,2155,2145,2150,433694
20210322,0957,2150,2155,2150,2150,28561
20210322,0958,2150,2155,2150,2155,2004384
20210322,0959,2155,2160,2155,2155,75347
20210322,1000,2160,2160,2155,2155,33415
20210322,1001,2160,2165,2160,2160,3309231
20210322,1002,2160,2165,2155,2160,991143
20210322,1003,2160,2160,2155,2155,2462756
20210322,1004,2160,2160,2155,2160,142712
20210322,1005,2155,2155,2150,2155,209332
20210322,1006,2155,2155,2150,2150,1439053
20210322,1007,2150,2155,2150,2150,1395250
20210322,1008,2150,2155,2150,2150,51756
20210322,1009,2155,2155,2150,2155,976712
20210322,1010,2155,2155,2150,2150,127379
20210322,1011,2155,2160,2155,2160,737519
20210322,1012,2155,2160,2155,2160,69201
20210322,1013,2160,2165,2160,2165,1865068
20210322,1014,2160,2165,2160,2165,344443
20210322,1015,2165,2170,2160,2165,9037155
20210322,1016,2165,2170,2160,2165,856575
20210322,1017,2165,2170,2160,2165,624255
20210322,1018,2170,2170,2160,2165,1645569
20210322,1019,2165,2170,2165,2165,242583
20210322,1020,2165,2170,2165,2165,946528
20210322,1021,2165,2170,2160,2165,598164
20210322,1022,2165,2165,2160,2165,15057
20210322,1023,2160,2165,2160,2165,145478
20210322,1024,2160,2165,2160,2165,84326
20210322,1025,2160,2165,2160,2165,28298
20210322,1026,2160,2165,2160,2160,60139
20210322,1027,2165,2165,2155,2160,2298293
20210322,1028,2160,2165,2155,2160,228981
20210322,1029,2160,2160,2155,2160,42716
20210322,1030,2160,2165,2155,2160,724846
20210322,1031,2160,2160,2155,2160,822758
20210322,1032,2160,2160,2155,2160,19684
20210322,1033,2160,2165,2155,2160,585733
20210322,1034,2165,2165,2160,2160,146817
20210322,1035,2165,2165,2160,2160,1034571
20210322,1036,2160,2160,2150,2155,4808558
20210322,1037,2155,2155,2150,2155,59524
20210322,1038,2155,2155,2145,2145,3527525
20210322,1039,2150,2155,2145,2155,1735769
20210322,1040,2155,2155,2145,2150,1444098
20210322,1041,2150,2155,2145,2155,1607665
20210322,1042,2150,2150,2145,2145,558490
20210322,1043,2145,2150,2145,2150,88744
20210322,1044,2150,2150,2145,2150,70347
20210322,1045,2150,2150,2145,2150,104084
20210322,1046,2150,2150,2140,2145,3142428
20210322,1047,2145,2145,2140,2140,110449
20210322,1048,2140,2145,2140,2145,121916
20210322,1049,2145,2150,2140,2145,1057556
20210322,1050,2145,2150,2145,2145,3021738
20210322,1051,2145,2145,2140,2145,414413
20210322,1052,2150,2150,2145,2145,149361
20210322,1053,2150,2150,2145,2150,57780
20210322,1054,2145,2150,2140,2145,1565535
20210322,1055,2145,2150,2140,2145,544370
20210322,1056,2145,2145,2135,2140,3719831
20210322,1057,2140,2145,2135,2140,2894300
20210322,1058,2140,2140,2135,2140,613146
20210322,1059,2140,2140,2135,2140,196099
20210322,1100,2140,2140,2135,2140,602956
20210322,1101,2140,2140,2135,2135,110637
20210322,1102,2135,2140,2135,2140,161868
20210322,1103,2135,2145,2135,2145,2350205
20210322,1104,2145,2145,2140,2145,47230
20210322,1105,2145,2145,2140,2145,68764
20210322,1106,2145,2145,2140,2145,1782807
20210322,1107,2145,2145,2140,2140,285330
20210322,1108,2140,2145,2140,2145,46553
20210322,1109,2145,2145,2140,2145,3009619
20210322,1110,2140,2145,2140,2145,429994
20210322,1111,2145,2145,2140,2140,1115928
20210322,1112,2140,2140,2135,2135,25476
20210322,1113,2135,2140,2135,2140,251178
20210322,1114,2135,2140,2135,2140,498717
20210322,1115,2140,2140,2135,2135,3636402
20210322,1116,2135,2135,2130,2135,416715
20210322,1117,2135,2135,2130,2135,417505
20210322,1118,2135,2135,2130,2135,471413
20210322,1119,2135,2140,2130,2140,266066
20210322,1120,2140,2140,2135,2140,106987
20210322,1121,2140,2140,2135,2140,632174
20210322,1122,2140,2140,2135,2135,49950
20210322,1123,2140,2140,2135,2135,577319
20210322,1124,2135,2140,2130,2135,2530173
20210322,1125,2135,2140,2130,2140,120018
20210322,1126,2135,2140,2135,2135,447783
20210322,1127,2135,2140,2135,2140,140951
20210322,1128,2140,2140,2135,2140,6351
20210322,1129,2140,2140,2135,2140,1314897
20210322,1130,2140,2140,2135,2140,60920
20210322,1131,2140,2140,2130,2135,1967447
20210322,1132,2135,2140,2130,2135,536186
20210322,1133,2135,2140,2135,2140,40669
20210322,1134,2140,2140,2135,2140,1185328
20210322,1135,2140,2140,2135,2140,102530
20210322,1136,2135,2140,2130,2135,1277409
20210322,1137,2130,2140,2130,2135,1030144
20210322,1138,2135,2140,2135,2140,13564
20210322,1139,2135,2140,2135,2140,36356
20210322,1140,2140,2140,2140,2140,84836
20210322,1141,2140,2140,2135,2140,11257
20210322,1142,2140,2145,2140,2140,1159605
20210322,1143,2140,2140,2140,2140,838327
20210322,1144,2140,2145,2140,2145,432069
20210322,1145,2145,2145,2140,2140,57985
20210322,1146,2140,2145,2140,2145,32656
20210322,1147,2140,2145,2140,2145,3639
20210322,1148,2145,2145,2140,2140,77337
20210322,1149,2140,2140,2135,2140,1038649
20210322,1150,2140,2140,2140,2140,76302
20210322,1151,2140,2140,2135,2140,75318
20210322,1152,2140,2140,2135,2135,65062
20210322,1153,2135,2140,2135,2135,1832443
20210322,1154,2135,2135,2130,2135,154911
20210322,1155,2135,2135,2130,2135,128881
20210322,1156,2135,2140,2130,2140,464349
20210322,1157,2140,2140,2135,2135,594795
20210322,1158,2135,2135,2130,2135,71103
20210322,1159,2130,2135,2130,2130,3997441
20210322,1200,2130,2130,2125,2125,82728
20210322,1201,2130,2130,2125,2130,92508
20210322,1202,2125,2130,2125,2130,670052
20210322,1203,2130,2135,2125,2135,871800
20210322,1204,2135,2135,2130,2135,51577
20210322,1205,2135,2135,2130,2130,67247
20210322,1206,2135,2135,2135,2135,87968
20210322,1207,2135,2135,2130,2135,578243
20210322,1208,2130,2130,2125,2130,61772
20210322,1209,2125,2130,2125,2125,3571251
20210322,1210,2125,2125,2120,2125,365319
20210322,1211,2125,2125,2120,2125,82919
20210322,1212,2125,2125,2120,2125,291990
20210322,1213,2125,2125,2120,2125,433625
20210322,1214,2125,2130,2120,2125,2122768
20210322,1215,2125,2130,2120,2125,253305
20210322,1216,2125,2125,2120,2125,45065
20210322,1217,2125,2125,2120,2125,57277
20210322,1218,2125,2130,2125,2130,259798
20210322,1219,2130,2130,2125,2130,30195
20210322,1220,2130,2130,2125,2130,876186
20210322,1221,2125,2130,2125,2125,25896
20210322,1222,2130,2130,2120,2125,349538
20210322,1223,2130,2130,2125,2130,94426
20210322,1224,2125,2130,2125,2130,270725
20210322,1225,2125,2130,2125,2125,9280
20210322,1226,2125,2130,2120,2120,1318226
20210322,1227,2125,2130,2120,2130,1498654
20210322,1228,2125,2130,2120,2130,1123147
20210322,1229,2130,2130,2125,2130,205343
20210322,1230,2130,2130,2125,2130,470310
20210322,1231,2130,2130,2125,2125,1139251
20210322,1232,2125,2130,2125,2125,876039
20210322,1233,2130,2135,2125,2130,1561613
20210322,1234,2130,2130,2125,2130,129938
20210322,1235,2130,2135,2130,2135,1894398
20210322,1236,2135,2135,2130,2135,47230
20210322,1237,2130,2135,2130,2135,1570348
20210322,1238,2135,2135,2130,2135,168014
20210322,1239,2135,2135,2125,2130,859429
20210322,1240,2130,2135,2130,2130,500457
20210322,1241,2130,2130,2125,2125,26333
20210322,1242,2130,2130,2125,2125,20105
20210322,1243,2125,2130,2120,2125,1934541
20210322,1244,2125,2125,2120,2125,354233
20210322,1245,2125,2130,2125,2125,517961
20210322,1246,2125,2130,2125,2125,228568
20210322,1247,2125,2130,2125,2130,32666
20210322,1248,2130,2130,2125,2130,11442
20210322,1249,2130,2130,2125,2130,1882664
20210322,1250,2130,2130,2125,2130,184856
20210322,1251,2130,2130,2125,2130,23350
20210322,1252,2130,2135,2125,2130,349511
20210322,1253,2130,2135,2130,2135,303833
20210322,1254,2135,2135,2130,2135,18622
20210322,1255,2135,2135,2135,2135,117157
20210322,1256,2135,2135,2130,2135,4395
20210322,1257,2135,2135,2130,2130,996750
20210322,1258,2130,2135,2130,2135,540739
20210322,1259,2130,2135,2130,2135,418144
20210322,1300,2135,2135,2130,2130,16499
20210322,1301,2135,2135,2125,2130,625009
20210322,1302,2130,2135,2125,2130,288504
20210322,1303,2130,2135,2130,2130,26723
20210322,1304,2130,2140,2130,2135,3023971
20210322,1305,2135,2135,2130,2130,142313
20210322,1306,2135,2140,2135,2140,804822
20210322,1307,2135,2140,2130,2135,1418613
20210322,1308,2135,2135,2130,2135,954400
20210322,1309,2135,2135,2130,2135,18910
20210322,1310,2135,2135,2130,2135,18471
20210322,1311,2130,2135,2130,2130,2039844
20210322,1312,2130,2130,2130,2130,56428
20210322,1313,2130,2135,2130,2135,3737
20210322,1314,2135,2135,2130,2130,352897
20210322,1315,2130,2130,2125,2130,27159
20210322,1316,2130,2130,2120,2125,3648513
20210322,1317,2130,2130,2125,2130,314417
20210322,1318,2125,2130,2125,2130,55371
20210322,1319,2130,2130,2120,2125,1541374
20210322,1320,2125,2125,2120,2120,629518
20210322,1321,2125,2125,2115,2125,7541518
20210322,1322,2125,2125,2115,2120,584023
20210322,1323,2120,2120,2115,2120,225220
20210322,1324,2120,2120,2115,2115,147396
20210322,1325,2120,2120,2115,2120,276836
20210322,1326,2120,2120,2115,2120,124389
20210322,1327,2120,2125,2115,2120,1447213
20210322,1328,2125,2125,2120,2120,618022
20210322,1329,2120,2125,2120,2125,1067883
20210322,1330,2125,2125,2120,2125,563462
20210322,1331,2125,2125,2120,2125,42936
20210322,1332,2125,2125,2115,2120,679252
20210322,1333,2125,2125,2120,2125,95592
20210322,1334,2120,2120,2115,2120,619208
20210322,1335,2120,2125,2120,2125,63493
20210322,1336,2120,2125,2120,2125,176755
20210322,1337,2125,2125,2120,2125,8675
20210322,1338,2125,2125,2120,2125,6167
20210322,1339,2125,2125,2115,2125,237786
20210322,1340,2125,2125,2125,2125,5033
20210322,1341,2125,2125,2120,2120,27246
20210322,1342,2125,2125,2120,2125,29031
20210322,1343,2120,2125,2120,2125,15546
20210322,1344,2125,2125,2120,2125,37004
20210322,1345,2120,2130,2120,2130,1625878
20210322,1346,2130,2130,2120,2125,750140
20210322,1347,2125,2130,2125,2125,631201
20210322,1348,2125,2130,2120,2125,131299
20210322,1349,2125,2125,2120,2125,627418
20210322,1350,2125,2130,2125,2125,186811
20210322,1351,2125,2130,2125,2130,1634
20210322,1352,2130,2130,2130,2130,36474
20210322,1353,2130,2130,2125,2130,23601
20210322,1354,2130,2130,2125,2125,12439
20210322,1355,2125,2130,2125,2130,4280873
20210322,1356,2130,2130,2125,2130,56271
20210322,1357,2130,2130,2125,2130,17651
20210322,1358,2125,2130,2125,2130,201789
20210322,1359,2130,2130,2125,2130,1139775
20210322,1400,2130,2135,2130,2135,466868
20210322,1401,2135,2135,2130,2135,63160
20210322,1402,2135,2135,2130,2135,25863
20210322,1403,2135,2135,2130,2135,49397
20210322,1404,2135,2135,2130,2135,24244
20210322,1405,2135,2135,2130,2135,164081
20210322,1406,2130,2135,2130,2130,28568
20210322,1407,2135,2135,2130,2135,4171811
20210322,1408,2135,2135,2130,2135,1175012
20210322,1409,2135,2135,2125,2130,2702747
20210322,1410,2130,2135,2130,2135,1131541
20210322,1411,2135,2140,2130,2140,1076618
20210322,1412,2135,2140,2135,2135,468453
20210322,1413,2135,2140,2135,2140,221522
20210322,1414,2135,2140,2130,2135,136894
20210322,1415,2135,2135,2130,2130,8679
20210322,1416,2135,2135,2130,2135,84213
20210322,1417,2135,2135,2135,2135,10600
20210322,1418,2130,2140,2130,2135,592338
20210322,1419,2135,2140,2135,2140,103641
20210322,1420,2135,2140,2135,2135,729977
20210322,1421,2135,2140,2135,2135,1055006
20210322,1422,2135,2140,2135,2140,124036
20210322,1423,2135,2140,2135,2140,150191
20210322,1424,2135,2140,2135,2140,18964
20210322,1425,2135,2140,2135,2140,34644
20210322,1426,2140,2140,2135,2140,70661
20210322,1427,2140,2140,2135,2135,290937
20210322,1428,2140,2140,2135,2135,60576
20210322,1429,2135,2140,2130,2135,972931
20210322,1430,2135,2140,2135,2140,446662
20210322,1431,2140,2145,2140,2140,4192684
20210322,1432,2140,2145,2140,2140,1743315
20210322,1433,2140,2140,2135,2135,44852
20210322,1434,2140,2140,2135,2135,2911726
20210322,1435,2135,2140,2135,2140,968096
20210322,1436,2135,2135,2130,2135,46529
20210322,1437,2135,2135,2130,2130,99071
20210322,1438,2135,2135,2130,2135,129927
20210322,1439,2130,2135,2130,2130,126696
20210322,1440,2135,2135,2130,2135,13263
20210322,1441,2135,2135,2130,2130,8677
20210322,1442,2135,2135,2130,2130,39100
20210322,1443,2130,2135,2130,2135,20079
20210322,1444,2135,2135,2130,2130,22194
20210322,1445,2130,2135,2130,2135,6767
20210322,1446,2135,2135,2130,2130,1601194
20210322,1447,2130,2135,2125,2130,378139
20210322,1448,2130,2135,2125,2135,201681
20210322,1449,2130,2135,2125,2130,425053
20210322,1450,2130,2135,2130,2130,101434
20210322,1451,2135,2135,2130,2135,225534
20210322,1452,2130,2135,2130,2135,21461
20210322,1453,2130,2135,2130,2135,45161
20210322,1454,2130,2135,2130,2130,15291
20210322,1455,2135,2135,2130,2130,26146
20210322,1456,2130,2135,2130,2135,17231
20210322,1457,2135,2135,2135,2135,84847
20210322,1458,2130,2140,2130,2135,2292588
20210322,1459,2140,2140,2135,2140,23026
20210322,1500,2135,2140,2135,2135,110744
20210322,1501,2140,2140,2130,2135,10340660
20210322,1502,2135,2135,2130,2130,10755
20210322,1503,2130,2135,2130,2135,3048
20210322,1504,2130,2140,2130,2140,1243145
20210322,1505,2135,2140,2130,2135,1256832
20210322,1506,2135,2135,2130,2135,5947
20210322,1507,2135,2135,2130,2135,53360
20210322,1508,2130,2135,2130,2135,33625
20210322,1509,2135,2140,2135,2140,774275
20210322,1510,2135,2140,2135,2135,51576
20210322,1511,2140,2140,2135,2135,896518
20210322,1512,2135,2140,2130,2135,123927
20210322,1513,2135,2135,2130,2135,14089
20210322,1514,2135,2135,2130,2135,17119
20210322,1515,2135,2135,2130,2130,62597
20210322,1516,2130,2135,2130,2135,144906
20210322,1517,2135,2135,2130,2130,60525
20210322,1518,2130,2135,2130,2135,70436
20210322,1519,2130,2135,2130,2135,1649713
20210322,1520,2135,2140,2130,2135,1745794
20210322,1530,2130,2130,2130,2130,2378674