날짜,시간,시가,고가,저가,종가,거래량
20210308,0901,2110,2120,2110,2120,8176013
20210308,0902,2120,2125,2115,2120,2566081
20210308,0903,2115,2125,2115,2120,2134109
20210308,0904,2120,2125,2115,2120,549713
20210308,0905,2125,2130,2120,2130,2463328
20210308,0906,2130,2135,2125,2130,5168201
20210308,0907,2130,2140,2130,2135,2918136
20210308,0908,2135,2140,2130,2135,2824775
20210308,0909,2135,2140,2130,2135,1370669
20210308,0910,2135,2135,2130,2135,794557
20210308,0911,2130,2140,2130,2140,1217357
20210308,0912,2135,2140,2130,2135,1978699
20210308,0913,2135,2135,2125,2130,2195282
20210308,0914,2130,2140,2130,2140,677719
20210308,0915,2140,2145,2135,2140,3176988
20210308,0916,2140,2145,2135,2140,973071
20210308,0917,2140,2145,2135,2145,1034712
20210308,0918,2145,2145,2140,2140,688005
20210308,0919,2140,2145,2140,2140,1636998
20210308,0920,2145,2145,2140,2145,442688
20210308,0921,2145,2145,2135,2140,1863484
20210308,0922,2140,2150,2140,2145,2216248
20210308,0923,2145,2145,2135,2135,752340
20210308,0924,2135,2140,2130,2140,1413970
20210308,0925,2135,2140,2135,2135,87455
20210308,0926,2140,2140,2135,2140,18335
20210308,0927,2140,2145,2135,2140,1201199
20210308,0928,2140,2140,2135,2140,528734
20210308,0929,2140,2150,2140,2150,990956
20210308,0930,2145,2150,2145,2150,2738611
20210308,0931,2150,2155,2145,2155,2161433
20210308,0932,2155,2155,2150,2150,288802
20210308,0933,2150,2155,2145,2155,777685
20210308,0934,2150,2155,2145,2150,1194739
20210308,0935,2150,2150,2145,2150,124253
20210308,0936,2150,2155,2150,2150,1249692
20210308,0937,2155,2155,2145,2145,451995
20210308,0938,2150,2150,2140,2145,1727167
20210308,0939,2145,2145,2135,2145,1141229
20210308,0940,2145,2145,2140,2140,170822
20210308,0941,2140,2145,2130,2135,1066119
20210308,0942,2135,2140,2130,2135,794351
20210308,0943,2135,2135,2130,2130,497537
20210308,0944,2130,2135,2125,2130,2122142
20210308,0945,2130,2135,2130,2130,1956878
20210308,0946,2135,2135,2130,2130,1943447
20210308,0947,2130,2135,2125,2130,656213
20210308,0948,2125,2130,2120,2125,1862087
20210308,0949,2125,2130,2120,2130,892232
20210308,0950,2125,2130,2125,2125,77719
20210308,0951,2125,2130,2120,2125,1134407
20210308,0952,2125,2135,2125,2135,1994485
20210308,0953,2130,2135,2130,2135,80694
20210308,0954,2135,2135,2130,2135,171174
20210308,0955,2135,2135,2130,2130,150865
20210308,0956,2135,2135,2125,2135,991053
20210308,0957,2135,2135,2130,2135,19909
20210308,0958,2130,2135,2120,2130,2127320
20210308,0959,2125,2130,2125,2130,132021
20210308,1000,2125,2130,2120,2130,991192
20210308,1001,2130,2130,2120,2120,4638692
20210308,1002,2120,2125,2120,2120,92776
20210308,1003,2125,2125,2120,2120,1202176
20210308,1004,2125,2130,2120,2130,1484707
20210308,1005,2130,2130,2125,2130,40842
20210308,1006,2130,2135,2125,2130,1249592
20210308,1007,2130,2135,2130,2130,509219
20210308,1008,2135,2135,2125,2130,158296
20210308,1009,2135,2135,2125,2130,313748
20210308,1010,2130,2130,2120,2130,2381790
20210308,1011,2130,2130,2120,2125,512854
20210308,1012,2125,2130,2120,2125,202017
20210308,1013,2125,2125,2120,2120,164487
20210308,1014,2125,2130,2120,2130,698507
20210308,1015,2130,2130,2125,2130,6380
20210308,1016,2130,2130,2125,2130,373321
20210308,1017,2130,2135,2125,2130,683444
20210308,1018,2135,2140,2130,2135,2902453
20210308,1019,2135,2145,2135,2140,1348112
20210308,1020,2145,2145,2140,2145,831912
20210308,1021,2140,2145,2140,2140,614445
20210308,1022,2140,2145,2135,2140,877553
20210308,1023,2140,2145,2135,2140,406722
20210308,1024,2140,2145,2135,2140,1427678
20210308,1025,2140,2145,2135,2140,445258
20210308,1026,2140,2145,2140,2140,192572
20210308,1027,2140,2140,2135,2135,124151
20210308,1028,2140,2140,2135,2140,879144
20210308,1029,2140,2140,2135,2140,84486
20210308,1030,2140,2145,2135,2140,600995
20210308,1031,2140,2140,2135,2135,148832
20210308,1032,2135,2145,2135,2140,552035
20210308,1033,2140,2145,2135,2135,174173
20210308,1034,2135,2135,2125,2130,3982650
20210308,1035,2130,2130,2125,2125,297429
20210308,1036,2130,2130,2125,2130,1329907
20210308,1037,2130,2130,2125,2130,38291
20210308,1038,2130,2130,2125,2130,904355
20210308,1039,2135,2140,2130,2135,634006
20210308,1040,2135,2140,2130,2135,724928
20210308,1041,2135,2140,2135,2140,1113397
20210308,1042,2140,2140,2135,2135,50358
20210308,1043,2135,2145,2135,2140,619498
20210308,1044,2140,2145,2135,2140,189006
20210308,1045,2140,2140,2135,2140,150111
20210308,1046,2140,2140,2130,2135,1052044
20210308,1047,2135,2140,2130,2135,181758
20210308,1048,2135,2140,2130,2130,127321
20210308,1049,2130,2135,2130,2130,1258306
20210308,1050,2130,2135,2130,2130,16566
20210308,1051,2130,2135,2130,2135,4997
20210308,1052,2135,2135,2130,2135,25400
20210308,1053,2135,2135,2130,2130,86187
20210308,1054,2130,2135,2130,2135,118320
20210308,1055,2135,2135,2130,2130,1590790
20210308,1056,2130,2135,2130,2130,350630
20210308,1057,2125,2130,2125,2130,157439
20210308,1058,2130,2135,2125,2135,199100
20210308,1059,2130,2135,2130,2135,59849
20210308,1100,2135,2135,2130,2130,186697
20210308,1101,2135,2135,2130,2135,10503
20210308,1102,2135,2135,2130,2135,20826
20210308,1103,2135,2135,2130,2135,47004
20210308,1104,2130,2135,2130,2135,62420
20210308,1105,2135,2135,2130,2135,22658
20210308,1106,2130,2135,2130,2130,745383
20210308,1107,2130,2135,2125,2130,777788
20210308,1108,2130,2135,2130,2135,168616
20210308,1109,2130,2135,2130,2135,137473
20210308,1110,2135,2135,2125,2130,178610
20210308,1111,2130,2130,2125,2130,14832
20210308,1112,2125,2130,2120,2125,2204335
20210308,1113,2130,2135,2125,2130,631358
20210308,1114,2135,2140,2130,2135,1380364
20210308,1115,2140,2140,2135,2140,252554
20210308,1116,2140,2140,2135,2140,331878
20210308,1117,2135,2145,2135,2140,1690864
20210308,1118,2140,2145,2135,2140,204412
20210308,1119,2140,2145,2135,2145,1841644
20210308,1120,2140,2145,2140,2145,680089
20210308,1121,2140,2150,2140,2145,2717819
20210308,1122,2150,2150,2145,2150,86447
20210308,1123,2150,2155,2150,2150,2757850
20210308,1124,2155,2155,2150,2150,289500
20210308,1125,2155,2160,2150,2160,1965158
20210308,1126,2160,2160,2150,2155,2923141
20210308,1127,2160,2160,2150,2155,1656341
20210308,1128,2155,2160,2150,2155,1314503
20210308,1129,2155,2160,2155,2155,471887
20210308,1130,2160,2160,2150,2155,462171
20210308,1131,2150,2160,2150,2160,157031
20210308,1132,2160,2160,2150,2160,1348329
20210308,1133,2155,2160,2155,2160,262189
20210308,1134,2155,2160,2155,2155,188943
20210308,1135,2155,2160,2150,2155,2241797
20210308,1136,2155,2160,2155,2155,672223
20210308,1137,2160,2165,2155,2160,3359242
20210308,1138,2160,2165,2160,2165,173750
20210308,1139,2160,2165,2160,2160,198469
20210308,1140,2160,2165,2155,2160,1164165
20210308,1141,2155,2165,2155,2160,1233327
20210308,1142,2160,2165,2155,2160,1435294
20210308,1143,2160,2165,2155,2160,806728
20210308,1144,2165,2165,2155,2160,222522
20210308,1145,2160,2165,2160,2160,88066
20210308,1146,2165,2170,2165,2170,2291495
20210308,1147,2165,2170,2165,2170,297541
20210308,1148,2170,2175,2165,2175,3062735
20210308,1149,2170,2175,2165,2165,1001295
20210308,1150,2165,2170,2165,2165,465933
20210308,1151,2170,2170,2165,2165,1077272
20210308,1152,2165,2170,2160,2165,840719
20210308,1153,2165,2165,2160,2160,92231
20210308,1154,2160,2165,2160,2160,279984
20210308,1155,2160,2165,2160,2160,307818
20210308,1156,2160,2165,2160,2165,194856
20210308,1157,2165,2170,2160,2165,2151494
20210308,1158,2165,2165,2160,2165,45713
20210308,1159,2165,2165,2160,2165,100189
20210308,1200,2165,2165,2155,2155,921663
20210308,1201,2160,2160,2150,2155,2087150
20210308,1202,2155,2160,2150,2155,741690
20210308,1203,2155,2165,2155,2165,680785
20210308,1204,2165,2165,2160,2165,65544
20210308,1205,2160,2165,2155,2160,1721167
20210308,1206,2160,2160,2155,2155,60804
20210308,1207,2155,2165,2155,2165,526831
20210308,1208,2160,2165,2160,2165,28136
20210308,1209,2165,2170,2160,2165,1878520
20210308,1210,2165,2170,2160,2170,153596
20210308,1211,2170,2170,2165,2170,774998
20210308,1212,2170,2170,2160,2165,843797
20210308,1213,2165,2170,2165,2165,93997
20210308,1214,2165,2170,2165,2170,41964
20210308,1215,2170,2170,2165,2165,237943
20210308,1216,2170,2170,2165,2170,1300815
20210308,1217,2170,2170,2165,2165,662239
20210308,1218,2165,2175,2165,2165,848696
20210308,1219,2165,2170,2165,2165,375061
20210308,1220,2165,2170,2165,2165,61381
20210308,1221,2165,2170,2165,2165,18049
20210308,1222,2170,2175,2165,2175,919874
20210308,1223,2170,2180,2170,2175,2231601
20210308,1224,2180,2180,2175,2180,139165
20210308,1225,2175,2180,2170,2175,1877586
20210308,1226,2175,2180,2170,2175,2487885
20210308,1227,2175,2180,2170,2170,382432
20210308,1228,2175,2175,2170,2170,37149
20210308,1229,2175,2175,2170,2170,47108
20210308,1230,2175,2180,2170,2175,889844
20210308,1231,2175,2180,2175,2180,53940
20210308,1232,2180,2180,2175,2175,794493
20210308,1233,2180,2180,2175,2175,68185
20210308,1234,2175,2180,2170,2170,974125
20210308,1235,2175,2180,2175,2175,335324
20210308,1236,2175,2180,2170,2170,1312558
20210308,1237,2170,2180,2170,2170,374584
20210308,1238,2170,2175,2165,2170,1151699
20210308,1239,2165,2170,2165,2165,159626
20210308,1240,2165,2170,2165,2165,673402
20210308,1241,2170,2175,2165,2170,836217
20210308,1242,2170,2175,2170,2175,154625
20210308,1243,2170,2175,2170,2175,649536
20210308,1244,2175,2175,2170,2175,1425181
20210308,1245,2175,2180,2175,2175,661094
20210308,1246,2180,2180,2170,2175,910874
20210308,1247,2175,2180,2175,2175,176659
20210308,1248,2175,2180,2170,2180,1353898
20210308,1249,2175,2180,2170,2175,759719
20210308,1250,2175,2180,2175,2175,125259
20210308,1251,2175,2180,2170,2175,227979
20210308,1252,2175,2175,2165,2170,1014543
20210308,1253,2170,2170,2165,2165,92996
20210308,1254,2165,2170,2165,2165,272441
20210308,1255,2170,2170,2165,2165,56242
20210308,1256,2165,2175,2165,2170,537437
20210308,1257,2170,2175,2165,2170,955399
20210308,1258,2170,2170,2165,2165,635939
20210308,1259,2165,2170,2165,2165,189288
20210308,1300,2165,2170,2165,2165,86498
20210308,1301,2165,2165,2160,2160,1379188
20210308,1302,2160,2165,2160,2160,286792
20210308,1303,2160,2170,2160,2165,841595
20210308,1304,2165,2170,2165,2170,40208
20210308,1305,2170,2175,2165,2170,703729
20210308,1306,2175,2175,2165,2170,724909
20210308,1307,2170,2175,2170,2175,125488
20210308,1308,2170,2175,2170,2170,156501
20210308,1309,2170,2175,2170,2170,65822
20210308,1310,2170,2170,2165,2170,252395
20210308,1311,2170,2170,2170,2170,494770
20210308,1312,2170,2175,2165,2170,313013
20210308,1313,2170,2170,2165,2170,39036
20210308,1314,2170,2170,2165,2165,2449
20210308,1315,2165,2170,2165,2165,54357
20210308,1316,2170,2170,2165,2170,49521
20210308,1317,2170,2170,2165,2170,19137
20210308,1318,2170,2175,2165,2175,637336
20210308,1319,2175,2175,2170,2170,96402
20210308,1320,2170,2175,2170,2175,170548
20210308,1321,2170,2175,2165,2170,432480
20210308,1322,2170,2170,2165,2165,23749
20210308,1323,2170,2170,2165,2170,28389
20210308,1324,2170,2175,2165,2165,485851
20210308,1325,2170,2170,2160,2165,1448895
20210308,1326,2160,2165,2160,2165,118195
20210308,1327,2160,2165,2160,2160,126141
20210308,1328,2160,2170,2160,2165,2115418
20210308,1329,2165,2170,2165,2165,49440
20210308,1330,2170,2170,2165,2165,14978
20210308,1331,2170,2170,2165,2170,2044417
20210308,1332,2170,2175,2170,2175,37730
20210308,1333,2170,2175,2170,2170,36134
20210308,1334,2175,2175,2170,2170,127764
20210308,1335,2170,2175,2170,2170,464695
20210308,1336,2170,2175,2170,2170,39466
20210308,1337,2170,2175,2170,2170,26755
20210308,1338,2170,2175,2170,2170,20319
20210308,1339,2175,2180,2170,2180,2376521
20210308,1340,2175,2180,2170,2175,550494
20210308,1341,2175,2180,2170,2175,204732
20210308,1342,2175,2180,2175,2175,49820
20210308,1343,2175,2180,2170,2180,643305
20210308,1344,2180,2180,2175,2175,43043
20210308,1345,2180,2180,2175,2180,748771
20210308,1346,2180,2185,2180,2185,2689641
20210308,1347,2185,2190,2180,2185,4325180
20210308,1348,2185,2190,2180,2185,1463874
20210308,1349,2185,2190,2180,2185,259693
20210308,1350,2190,2190,2180,2185,780367
20210308,1351,2185,2190,2180,2185,660735
20210308,1352,2180,2190,2180,2185,604155
20210308,1353,2185,2185,2180,2180,24673
20210308,1354,2185,2185,2180,2180,70876
20210308,1355,2185,2185,2180,2185,50491
20210308,1356,2185,2190,2180,2185,1284045
20210308,1357,2185,2185,2180,2185,118514
20210308,1358,2185,2185,2175,2180,2752303
20210308,1359,2175,2180,2170,2175,954249
20210308,1400,2175,2180,2170,2175,415582
20210308,1401,2175,2180,2170,2175,218373
20210308,1402,2175,2180,2175,2175,106518
20210308,1403,2175,2180,2170,2170,330667
20210308,1404,2175,2175,2170,2170,1415831
20210308,1405,2175,2180,2170,2170,286642
20210308,1406,2175,2175,2165,2175,2215483
20210308,1407,2175,2180,2175,2175,130608
20210308,1408,2175,2180,2175,2175,96152
20210308,1409,2175,2180,2175,2180,1955114
20210308,1410,2180,2185,2175,2180,204477
20210308,1411,2180,2185,2180,2180,87038
20210308,1412,2180,2185,2180,2180,30000
20210308,1413,2180,2185,2180,2180,101166
20210308,1414,2180,2185,2180,2185,42504
20210308,1415,2180,2190,2180,2185,1919878
20210308,1416,2185,2190,2185,2190,512605
20210308,1417,2185,2190,2185,2185,59356
20210308,1418,2185,2190,2180,2185,611775
20210308,1419,2180,2190,2180,2190,1370690
20210308,1420,2190,2190,2185,2190,35640
20210308,1421,2190,2190,2185,2185,790792
20210308,1422,2185,2190,2180,2185,1221548
20210308,1423,2185,2190,2185,2185,183902
20210308,1424,2185,2190,2185,2185,350264
20210308,1425,2185,2190,2180,2185,567558
20210308,1426,2185,2190,2185,2190,457938
20210308,1427,2190,2195,2185,2195,2573990
20210308,1428,2190,2195,2185,2195,979632
20210308,1429,2195,2195,2185,2190,1175127
20210308,1430,2190,2195,2185,2195,799035
20210308,1431,2190,2195,2190,2195,150753
20210308,1432,2195,2195,2190,2195,85863
20210308,1433,2195,2195,2185,2190,1456880
20210308,1434,2195,2195,2190,2190,355725
20210308,1435,2190,2195,2185,2190,2711703
20210308,1436,2190,2195,2185,2185,1733703
20210308,1437,2190,2190,2185,2185,1856205
20210308,1438,2185,2190,2180,2180,926546
20210308,1439,2180,2185,2180,2185,47256
20210308,1440,2185,2190,2180,2185,500163
20210308,1441,2185,2190,2185,2190,112113
20210308,1442,2190,2190,2180,2185,1523628
20210308,1443,2185,2195,2185,2190,2019179
20210308,1444,2190,2195,2185,2190,432381
20210308,1445,2190,2195,2190,2190,125557
20210308,1446,2195,2195,2185,2190,1604410
20210308,1447,2190,2190,2185,2190,689332
20210308,1448,2190,2195,2185,2195,194766
20210308,1449,2195,2195,2190,2190,86412
20210308,1450,2190,2195,2190,2195,1053215
20210308,1451,2190,2195,2185,2190,662404
20210308,1452,2190,2190,2185,2185,1018218
20210308,1453,2185,2190,2185,2185,1368673
20210308,1454,2185,2195,2185,2195,741040
20210308,1455,2195,2195,2190,2195,59852
20210308,1456,2195,2195,2190,2195,56335
20210308,1457,2190,2195,2190,2195,56193
20210308,1458,2195,2195,2190,2190,293977
20210308,1459,2195,2200,2190,2200,2031895
20210308,1500,2195,2200,2190,2195,982051
20210308,1501,2200,2200,2190,2200,3172159
20210308,1502,2195,2200,2195,2195,376014
20210308,1503,2195,2200,2190,2190,100001
20210308,1504,2190,2195,2190,2195,59832
20210308,1505,2195,2195,2185,2185,1648793
20210308,1506,2190,2195,2185,2185,771658
20210308,1507,2185,2190,2185,2185,110060
20210308,1508,2185,2190,2185,2185,98531
20210308,1509,2185,2190,2185,2185,313684
20210308,1510,2185,2190,2185,2190,207396
20210308,1511,2190,2195,2185,2190,1801667
20210308,1512,2190,2195,2185,2190,255754
20210308,1513,2185,2195,2185,2190,399339
20210308,1514,2190,2195,2190,2195,535037
20210308,1515,2190,2195,2185,2195,493614
20210308,1516,2190,2190,2185,2190,360811
20210308,1517,2190,2190,2185,2185,274150
20210308,1518,2185,2190,2185,2190,50526
20210308,1519,2190,2190,2185,2190,340387
20210308,1520,2190,2190,2185,2185,422108
20210308,1530,2185,2185,2185,2185,2876006