날짜,시간,시가,고가,저가,종가,거래량
20210324,0901,2200,2210,2200,2205,8535836
20210324,0902,2205,2210,2200,2205,4445810
20210324,0903,2205,2210,2200,2205,4175510
20210324,0904,2205,2210,2205,2205,5190928
20210324,0905,2205,2215,2205,2210,4314533
20210324,0906,2215,2215,2205,2210,3412066
20210324,0907,2215,2220,2210,2215,3129179
20210324,0908,2215,2220,2215,2215,676801
20210324,0909,2220,2225,2215,2225,6536472
20210324,0910,2220,2225,2220,2220,397500
20210324,0911,2220,2225,2220,2220,550423
20210324,0912,2220,2225,2220,2220,365601
20210324,0913,2220,2230,2220,2230,4266053
20210324,0914,2230,2230,2225,2230,1819155
20210324,0915,2230,2230,2220,2225,5550013
20210324,0916,2225,2225,2220,2220,970932
20210324,0917,2220,2225,2215,2215,2275417
20210324,0918,2215,2225,2215,2220,3429232
20210324,0919,2220,2220,2215,2215,235722
20210324,0920,2215,2220,2215,2215,2454123
20210324,0921,2215,2220,2215,2220,296988
20210324,0922,2215,2215,2210,2210,3670573
20210324,0923,2210,2215,2205,2210,1954437
20210324,0924,2210,2215,2200,2200,3227712
20210324,0925,2205,2210,2200,2205,687890
20210324,0926,2210,2210,2205,2210,357811
20210324,0927,2210,2215,2205,2210,2381027
20210324,0928,2205,2210,2205,2205,758218
20210324,0929,2205,2215,2205,2215,2218194
20210324,0930,2210,2215,2205,2205,1368585
20210324,0931,2205,2210,2205,2205,92998
20210324,0932,2205,2210,2205,2210,85681
20210324,0933,2205,2210,2205,2210,71871
20210324,0934,2205,2210,2200,2205,2204048
20210324,0935,2200,2205,2195,2195,3923746
20210324,0936,2200,2200,2195,2195,368817
20210324,0937,2195,2200,2190,2195,2374476
20210324,0938,2190,2200,2190,2195,2925070
20210324,0939,2195,2200,2195,2200,417555
20210324,0940,2195,2200,2195,2200,63976
20210324,0941,2200,2200,2190,2195,2240512
20210324,0942,2195,2205,2195,2200,2295490
20210324,0943,2200,2205,2195,2200,1392704
20210324,0944,2200,2200,2195,2195,1447299
20210324,0945,2195,2200,2195,2195,91016
20210324,0946,2195,2200,2195,2195,680577
20210324,0947,2195,2200,2195,2195,61903
20210324,0948,2200,2200,2195,2195,2979165
20210324,0949,2195,2200,2190,2190,266625
20210324,0950,2195,2195,2190,2195,1088710
20210324,0951,2195,2200,2190,2195,1181961
20210324,0952,2200,2200,2195,2200,3021698
20210324,0953,2200,2205,2200,2205,144000
20210324,0954,2205,2205,2200,2200,1058792
20210324,0955,2200,2205,2200,2205,1905140
20210324,0956,2205,2205,2200,2205,208749
20210324,0957,2200,2205,2200,2200,146000
20210324,0958,2200,2205,2200,2205,90678
20210324,0959,2205,2205,2200,2200,23978
20210324,1000,2205,2205,2200,2205,4096603
20210324,1001,2205,2205,2200,2200,2570147
20210324,1002,2195,2200,2195,2200,289209
20210324,1003,2200,2200,2190,2190,1646863
20210324,1004,2195,2200,2190,2195,405349
20210324,1005,2195,2200,2195,2195,852546
20210324,1006,2195,2200,2190,2190,232876
20210324,1007,2195,2195,2185,2185,3688289
20210324,1008,2185,2190,2185,2190,876016
20210324,1009,2190,2190,2180,2185,4574770
20210324,1010,2185,2190,2180,2185,2401434
20210324,1011,2185,2190,2180,2180,764934
20210324,1012,2185,2190,2185,2185,831874
20210324,1013,2190,2190,2180,2185,1086387
20210324,1014,2185,2185,2180,2185,82543
20210324,1015,2185,2185,2180,2185,103292
20210324,1016,2185,2185,2180,2185,235738
20210324,1017,2185,2185,2180,2185,199206
20210324,1018,2185,2190,2180,2185,3099432
20210324,1019,2190,2190,2185,2185,88240
20210324,1020,2185,2190,2185,2190,129888
20210324,1021,2190,2190,2185,2190,79484
20210324,1022,2190,2190,2185,2185,1581148
20210324,1023,2185,2190,2185,2190,92931
20210324,1024,2185,2190,2185,2190,29437
20210324,1025,2190,2195,2185,2190,2363793
20210324,1026,2190,2190,2185,2185,1454115
20210324,1027,2185,2185,2180,2185,329810
20210324,1028,2185,2190,2180,2185,452914
20210324,1029,2185,2185,2175,2180,2750435
20210324,1030,2180,2180,2175,2180,112733
20210324,1031,2175,2180,2175,2180,1386327
20210324,1032,2180,2185,2175,2180,1257223
20210324,1033,2185,2185,2180,2185,54359
20210324,1034,2185,2185,2180,2180,64583
20210324,1035,2185,2190,2180,2185,4677948
20210324,1036,2185,2185,2180,2185,298372
20210324,1037,2185,2185,2175,2180,1938339
20210324,1038,2180,2180,2175,2175,2003595
20210324,1039,2180,2180,2175,2175,73022
20210324,1040,2175,2185,2175,2180,264951
20210324,1041,2185,2185,2175,2175,198458
20210324,1042,2175,2185,2175,2185,943491
20210324,1043,2185,2185,2180,2185,85942
20210324,1044,2185,2185,2180,2180,98040
20210324,1045,2185,2185,2180,2185,308153
20210324,1046,2180,2190,2180,2190,1777650
20210324,1047,2190,2190,2180,2185,492997
20210324,1048,2185,2190,2180,2190,595766
20210324,1049,2190,2190,2185,2185,1097709
20210324,1050,2185,2190,2185,2190,1320111
20210324,1051,2185,2190,2185,2190,186470
20210324,1052,2185,2190,2185,2190,69514
20210324,1053,2185,2190,2185,2190,778028
20210324,1054,2190,2190,2185,2190,1711659
20210324,1055,2190,2195,2185,2190,969642
20210324,1056,2185,2190,2185,2190,177015
20210324,1057,2190,2190,2185,2190,93548
20210324,1058,2190,2195,2190,2190,1399989
20210324,1059,2195,2195,2190,2195,74506
20210324,1100,2195,2195,2190,2195,37269
20210324,1101,2195,2195,2190,2195,65165
20210324,1102,2195,2195,2190,2195,133403
20210324,1103,2195,2195,2190,2195,44564
20210324,1104,2195,2200,2190,2200,2745398
20210324,1105,2200,2200,2195,2200,579671
20210324,1106,2200,2200,2195,2200,625560
20210324,1107,2200,2205,2195,2200,2074286
20210324,1108,2200,2205,2200,2205,396997
20210324,1109,2205,2205,2200,2205,691626
20210324,1110,2205,2205,2195,2200,257754
20210324,1111,2195,2200,2195,2200,33555
20210324,1112,2195,2200,2195,2195,552357
20210324,1113,2195,2200,2190,2195,1214998
20210324,1114,2195,2200,2190,2195,1687353
20210324,1115,2195,2200,2195,2195,42592
20210324,1116,2200,2200,2195,2200,63532
20210324,1117,2200,2200,2195,2200,16913
20210324,1118,2200,2200,2195,2195,49270
20210324,1119,2200,2205,2195,2200,1789764
20210324,1120,2200,2200,2195,2200,778139
20210324,1121,2200,2205,2195,2200,527735
20210324,1122,2200,2205,2200,2205,92955
20210324,1123,2205,2210,2200,2205,2710440
20210324,1124,2205,2210,2205,2210,129997
20210324,1125,2205,2210,2200,2205,3767518
20210324,1126,2205,2210,2200,2205,313891
20210324,1127,2205,2205,2200,2200,24149
20210324,1128,2200,2205,2200,2200,680917
20210324,1129,2200,2205,2200,2205,187192
20210324,1130,2205,2205,2200,2205,33591
20210324,1131,2205,2205,2200,2200,21305
20210324,1132,2205,2205,2200,2205,160500
20210324,1133,2205,2205,2200,2205,63072
20210324,1134,2200,2205,2200,2205,13025
20210324,1135,2200,2205,2200,2200,78801
20210324,1136,2200,2205,2195,2200,3623510
20210324,1137,2205,2205,2200,2200,1511810
20210324,1138,2205,2205,2200,2200,147982
20210324,1139,2200,2200,2195,2200,191646
20210324,1140,2195,2200,2195,2195,277160
20210324,1141,2195,2200,2195,2195,104643
20210324,1142,2195,2195,2190,2195,810936
20210324,1143,2190,2195,2190,2195,223849
20210324,1144,2195,2195,2190,2190,419928
20210324,1145,2195,2195,2190,2190,86508
20210324,1146,2190,2195,2190,2195,39294
20210324,1147,2195,2195,2190,2195,98577
20210324,1148,2195,2195,2190,2190,447260
20210324,1149,2190,2195,2190,2190,860439
20210324,1150,2190,2195,2190,2190,565239
20210324,1151,2190,2195,2190,2195,34884
20210324,1152,2195,2195,2190,2195,14467
20210324,1153,2195,2195,2190,2195,667233
20210324,1154,2195,2195,2190,2190,11037
20210324,1155,2195,2195,2190,2190,1947235
20210324,1156,2190,2195,2190,2190,20612
20210324,1157,2195,2200,2195,2195,547094
20210324,1158,2200,2200,2195,2200,24780
20210324,1159,2200,2200,2195,2195,222635
20210324,1200,2195,2200,2195,2200,101110
20210324,1201,2200,2200,2195,2200,25991
20210324,1202,2200,2200,2195,2200,1363365
20210324,1203,2200,2205,2200,2205,696719
20210324,1204,2205,2210,2200,2210,3695789
20210324,1205,2210,2210,2205,2205,24927
20210324,1206,2210,2210,2205,2210,144016
20210324,1207,2210,2210,2205,2210,978288
20210324,1208,2210,2210,2205,2210,871548
20210324,1209,2210,2210,2205,2210,49817
20210324,1210,2210,2210,2205,2210,225325
20210324,1211,2210,2210,2205,2205,41212
20210324,1212,2205,2210,2200,2205,2429266
20210324,1213,2205,2210,2205,2205,562908
20210324,1214,2205,2205,2200,2205,1036969
20210324,1215,2205,2210,2200,2205,1895785
20210324,1216,2210,2210,2205,2205,13905
20210324,1217,2205,2210,2205,2205,17540
20210324,1218,2205,2210,2205,2210,18802
20210324,1219,2210,2210,2205,2205,8194
20210324,1220,2205,2210,2205,2205,1714485
20210324,1221,2205,2205,2200,2205,324569
20210324,1222,2205,2210,2200,2205,552412
20210324,1223,2205,2210,2205,2210,160382
20210324,1224,2210,2215,2205,2205,4426943
20210324,1225,2205,2210,2205,2210,74319
20210324,1226,2210,2210,2205,2210,145667
20210324,1227,2210,2210,2205,2205,40446
20210324,1228,2210,2210,2200,2205,829418
20210324,1229,2205,2205,2200,2200,629875
20210324,1230,2200,2200,2195,2195,2611493
20210324,1231,2200,2200,2190,2195,1211721
20210324,1232,2195,2195,2190,2195,523990
20210324,1233,2195,2195,2190,2190,155147
20210324,1234,2195,2195,2190,2195,129074
20210324,1235,2195,2195,2190,2195,184198
20210324,1236,2195,2195,2190,2195,68457
20210324,1237,2195,2195,2185,2190,3245059
20210324,1238,2190,2190,2185,2190,1783117
20210324,1239,2190,2195,2185,2190,299118
20210324,1240,2190,2190,2185,2190,100630
20210324,1241,2190,2195,2185,2195,343968
20210324,1242,2195,2195,2185,2185,1782300
20210324,1243,2190,2190,2185,2190,204606
20210324,1244,2190,2190,2190,2190,1364711
20210324,1245,2190,2195,2185,2190,336282
20210324,1246,2185,2195,2185,2195,528713
20210324,1247,2190,2195,2190,2190,435407
20210324,1248,2190,2195,2190,2195,4774
20210324,1249,2195,2195,2190,2190,193355
20210324,1250,2190,2190,2190,2190,475921
20210324,1251,2190,2195,2190,2190,52855
20210324,1252,2190,2195,2190,2190,770296
20210324,1253,2190,2190,2185,2190,772814
20210324,1254,2190,2195,2190,2195,108949
20210324,1255,2190,2195,2190,2190,436723
20210324,1256,2195,2195,2190,2190,129169
20210324,1257,2195,2195,2190,2195,139385
20210324,1258,2195,2195,2190,2195,264831
20210324,1259,2195,2195,2190,2190,1945
20210324,1300,2190,2195,2190,2195,38947
20210324,1301,2195,2195,2190,2195,3123458
20210324,1302,2195,2195,2190,2195,395270
20210324,1303,2195,2200,2195,2195,491455
20210324,1304,2195,2200,2190,2195,240456
20210324,1305,2195,2200,2195,2195,339147
20210324,1306,2195,2200,2195,2195,2165149
20210324,1307,2195,2195,2190,2195,89890
20210324,1308,2195,2195,2190,2195,33754
20210324,1309,2190,2195,2185,2190,2930665
20210324,1310,2190,2195,2190,2195,1323558
20210324,1311,2190,2195,2190,2195,593570
20210324,1312,2190,2195,2190,2190,1637963
20210324,1313,2195,2195,2185,2185,131965
20210324,1314,2190,2190,2185,2190,2200932
20210324,1315,2190,2195,2190,2195,16269
20210324,1316,2195,2195,2190,2195,50310
20210324,1317,2190,2195,2190,2190,44580
20210324,1318,2195,2195,2190,2190,48614
20210324,1319,2190,2195,2190,2195,13935
20210324,1320,2195,2195,2190,2195,465778
20210324,1321,2195,2200,2190,2195,3491536
20210324,1322,2195,2195,2190,2195,659811
20210324,1323,2195,2195,2185,2195,1849281
20210324,1324,2195,2195,2190,2195,62326
20210324,1325,2195,2195,2190,2195,7554
20210324,1326,2190,2195,2190,2195,17620
20210324,1327,2195,2200,2195,2195,1477958
20210324,1328,2195,2195,2190,2195,68012
20210324,1329,2195,2200,2190,2195,1038122
20210324,1330,2195,2200,2195,2200,863454
20210324,1331,2195,2195,2195,2195,2297055
20210324,1332,2195,2200,2195,2200,418379
20210324,1333,2195,2200,2195,2200,45520
20210324,1334,2200,2200,2195,2195,38614
20210324,1335,2195,2200,2195,2200,53527
20210324,1336,2195,2200,2195,2195,272479
20210324,1337,2200,2200,2195,2195,428825
20210324,1338,2195,2195,2190,2195,11710
20210324,1339,2190,2195,2190,2195,328903
20210324,1340,2195,2200,2195,2200,33586
20210324,1341,2195,2205,2195,2205,3563539
20210324,1342,2205,2205,2200,2200,1259765
20210324,1343,2200,2205,2195,2200,36905
20210324,1344,2205,2205,2200,2200,1141084
20210324,1345,2200,2205,2200,2200,41442
20210324,1346,2200,2205,2195,2200,679499
20210324,1347,2195,2200,2195,2200,1226220
20210324,1348,2200,2200,2195,2200,20948
20210324,1349,2200,2200,2195,2200,28115
20210324,1350,2200,2200,2200,2200,76017
20210324,1351,2200,2200,2195,2200,1178799
20210324,1352,2200,2205,2200,2200,1092187
20210324,1353,2200,2205,2200,2200,81310
20210324,1354,2200,2205,2195,2205,398544
20210324,1355,2200,2205,2200,2205,34689
20210324,1356,2205,2205,2200,2200,689316
20210324,1357,2200,2205,2200,2200,379469
20210324,1358,2200,2200,2195,2200,404341
20210324,1359,2200,2200,2190,2190,1598320
20210324,1400,2190,2195,2190,2190,113581
20210324,1401,2195,2195,2190,2190,68885
20210324,1402,2190,2190,2185,2190,2639067
20210324,1403,2190,2195,2190,2195,123193
20210324,1404,2195,2195,2190,2195,1422628
20210324,1405,2195,2200,2190,2200,779059
20210324,1406,2195,2200,2195,2200,1158178
20210324,1407,2195,2195,2190,2190,46908
20210324,1408,2195,2195,2190,2190,1859743
20210324,1409,2190,2190,2185,2185,181758
20210324,1410,2185,2190,2185,2190,146525
20210324,1411,2190,2190,2185,2190,221359
20210324,1412,2190,2195,2190,2195,1135031
20210324,1413,2195,2195,2185,2190,888425
20210324,1414,2190,2195,2185,2195,412530
20210324,1415,2195,2195,2185,2190,158849
20210324,1416,2190,2195,2185,2195,12917
20210324,1417,2195,2200,2190,2195,1891239
20210324,1418,2195,2200,2195,2200,600118
20210324,1419,2195,2200,2195,2200,12333
20210324,1420,2195,2200,2195,2200,102048
20210324,1421,2195,2200,2195,2200,95478
20210324,1422,2195,2200,2195,2200,16220
20210324,1423,2200,2200,2195,2195,13607
20210324,1424,2200,2205,2195,2200,2368584
20210324,1425,2200,2200,2195,2200,419232
20210324,1426,2195,2200,2195,2200,4243
20210324,1427,2200,2200,2195,2195,40083
20210324,1428,2200,2200,2195,2195,81134
20210324,1429,2195,2200,2195,2195,190798
20210324,1430,2195,2200,2195,2200,48963
20210324,1431,2200,2200,2195,2200,2313
20210324,1432,2195,2200,2190,2195,1137184
20210324,1433,2195,2195,2190,2190,40923
20210324,1434,2195,2195,2190,2195,14555
20210324,1435,2190,2195,2190,2195,2120018
20210324,1436,2190,2195,2190,2195,51972
20210324,1437,2195,2195,2190,2195,6096
20210324,1438,2190,2195,2190,2195,68558
20210324,1439,2195,2195,2190,2195,1644662
20210324,1440,2195,2195,2190,2195,1033843
20210324,1441,2195,2200,2195,2195,13972
20210324,1442,2195,2200,2195,2195,21933
20210324,1443,2195,2200,2195,2195,57019
20210324,1444,2200,2200,2195,2195,12845
20210324,1445,2200,2200,2195,2195,7249
20210324,1446,2195,2200,2195,2200,10313
20210324,1447,2200,2200,2195,2195,52490
20210324,1448,2200,2200,2195,2195,6355
20210324,1449,2200,2200,2190,2195,643408
20210324,1450,2195,2195,2190,2195,1023565
20210324,1451,2200,2200,2195,2200,17343
20210324,1452,2200,2200,2195,2200,5565
20210324,1453,2195,2200,2195,2195,40576
20210324,1454,2195,2200,2195,2195,48007
20210324,1455,2195,2200,2195,2200,14259
20210324,1456,2195,2200,2195,2195,125729
20210324,1457,2195,2195,2190,2190,456364
20210324,1458,2190,2200,2190,2195,842781
20210324,1459,2195,2200,2195,2195,564556
20210324,1500,2200,2200,2195,2195,255549
20210324,1501,2200,2200,2195,2200,23800
20210324,1502,2200,2200,2195,2195,3878
20210324,1503,2195,2200,2195,2200,32976
20210324,1504,2195,2200,2195,2200,76927
20210324,1505,2195,2200,2195,2195,41298
20210324,1506,2195,2195,2190,2195,648668
20210324,1507,2195,2200,2195,2195,235588
20210324,1508,2195,2200,2195,2195,139029
20210324,1509,2200,2200,2195,2200,285883
20210324,1510,2200,2200,2195,2200,80488
20210324,1511,2195,2200,2195,2200,85612
20210324,1512,2195,2200,2195,2195,27918
20210324,1513,2200,2200,2195,2200,58471
20210324,1514,2195,2200,2195,2200,121473
20210324,1515,2195,2200,2190,2190,582622
20210324,1516,2190,2195,2190,2195,65117
20210324,1517,2190,2195,2190,2190,1686024
20210324,1518,2190,2195,2190,2190,18273
20210324,1519,2195,2195,2190,2190,80085
20210324,1520,2190,2195,2190,2195,223335
20210324,1530,2195,2195,2195,2195,3413499