날짜,시간,시가,고가,저가,종가,거래량
20210318,0901,2090,2095,2085,2090,8729539
20210318,0902,2095,2095,2085,2090,1264213
20210318,0903,2085,2095,2085,2095,3737236
20210318,0904,2090,2095,2085,2095,2296653
20210318,0905,2095,2095,2090,2090,4789505
20210318,0906,2090,2090,2085,2090,2625756
20210318,0907,2090,2090,2075,2080,13626162
20210318,0908,2075,2080,2075,2075,1846309
20210318,0909,2080,2080,2075,2080,973550
20210318,0910,2080,2085,2075,2080,4368743
20210318,0911,2075,2080,2070,2070,3155289
20210318,0912,2075,2075,2070,2075,540802
20210318,0913,2075,2075,2070,2075,670357
20210318,0914,2075,2080,2070,2075,2310695
20210318,0915,2075,2080,2070,2080,1743111
20210318,0916,2080,2080,2070,2075,3085865
20210318,0917,2075,2075,2065,2070,6795655
20210318,0918,2070,2070,2065,2070,766493
20210318,0919,2070,2070,2065,2070,1030356
20210318,0920,2070,2075,2065,2075,1014882
20210318,0921,2075,2075,2065,2070,3185934
20210318,0922,2065,2075,2065,2075,598005
20210318,0923,2075,2075,2070,2075,834167
20210318,0924,2075,2075,2070,2075,194092
20210318,0925,2075,2075,2065,2070,3159409
20210318,0926,2065,2075,2065,2075,651554
20210318,0927,2075,2075,2070,2075,143583
20210318,0928,2075,2075,2065,2070,1945389
20210318,0929,2070,2070,2065,2065,1690402
20210318,0930,2065,2070,2065,2070,453585
20210318,0931,2065,2070,2060,2065,8375652
20210318,0932,2065,2070,2065,2065,1091088
20210318,0933,2070,2070,2065,2070,1743046
20210318,0934,2070,2070,2065,2070,627026
20210318,0935,2070,2075,2065,2070,1397606
20210318,0936,2065,2070,2065,2065,4026797
20210318,0937,2065,2070,2065,2070,969312
20210318,0938,2070,2070,2065,2070,360005
20210318,0939,2065,2070,2065,2070,94489
20210318,0940,2070,2070,2065,2070,73485
20210318,0941,2070,2075,2065,2075,2733827
20210318,0942,2075,2075,2065,2070,1218105
20210318,0943,2070,2075,2065,2075,927698
20210318,0944,2075,2075,2070,2075,263325
20210318,0945,2075,2075,2070,2075,128875
20210318,0946,2070,2075,2070,2070,1859079
20210318,0947,2070,2075,2070,2075,137906
20210318,0948,2075,2075,2070,2075,55130
20210318,0949,2075,2075,2070,2075,31381
20210318,0950,2075,2075,2065,2070,1338729
20210318,0951,2070,2070,2065,2070,186167
20210318,0952,2070,2070,2065,2070,80752
20210318,0953,2065,2075,2065,2070,1824510
20210318,0954,2075,2075,2070,2075,165485
20210318,0955,2075,2075,2070,2075,123610
20210318,0956,2075,2075,2065,2070,1674087
20210318,0957,2070,2075,2070,2075,115996
20210318,0958,2075,2075,2070,2070,1481298
20210318,0959,2070,2075,2065,2070,276052
20210318,1000,2070,2075,2065,2075,216619
20210318,1001,2075,2075,2065,2070,873933
20210318,1002,2070,2070,2065,2070,68715
20210318,1003,2070,2075,2065,2070,1144854
20210318,1004,2070,2075,2065,2070,243334
20210318,1005,2070,2075,2070,2075,525983
20210318,1006,2070,2075,2070,2070,688327
20210318,1007,2075,2075,2070,2070,133337
20210318,1008,2070,2075,2070,2070,1259576
20210318,1009,2070,2075,2070,2070,463650
20210318,1010,2070,2075,2070,2075,24330
20210318,1011,2075,2080,2070,2075,5090792
20210318,1012,2070,2075,2070,2075,56426
20210318,1013,2075,2075,2070,2075,137296
20210318,1014,2075,2075,2070,2075,226317
20210318,1015,2075,2080,2070,2080,750774
20210318,1016,2080,2080,2075,2080,504919
20210318,1017,2080,2080,2075,2075,302493
20210318,1018,2080,2080,2075,2080,279494
20210318,1019,2080,2080,2075,2075,985231
20210318,1020,2075,2075,2070,2070,39755
20210318,1021,2075,2075,2070,2075,30469
20210318,1022,2075,2075,2070,2075,51279
20210318,1023,2070,2075,2070,2075,41059
20210318,1024,2075,2075,2070,2075,154859
20210318,1025,2075,2075,2070,2075,593958
20210318,1026,2075,2080,2075,2075,286887
20210318,1027,2075,2075,2070,2070,37033
20210318,1028,2075,2075,2070,2070,48145
20210318,1029,2075,2075,2070,2075,18248
20210318,1030,2070,2080,2070,2075,388521
20210318,1031,2075,2080,2070,2080,288073
20210318,1032,2075,2075,2070,2075,58763
20210318,1033,2075,2080,2070,2080,762687
20210318,1034,2075,2080,2075,2075,1939151
20210318,1035,2075,2080,2070,2075,655657
20210318,1036,2075,2075,2070,2075,54972
20210318,1037,2075,2075,2070,2070,4424691
20210318,1038,2070,2070,2065,2065,1168313
20210318,1039,2065,2070,2065,2065,97526
20210318,1040,2070,2070,2065,2065,1145658
20210318,1041,2065,2070,2060,2065,2568889
20210318,1042,2065,2065,2060,2065,1283252
20210318,1043,2065,2065,2060,2065,604253
20210318,1044,2065,2065,2060,2065,222866
20210318,1045,2060,2070,2060,2065,2159341
20210318,1046,2065,2065,2060,2065,157271
20210318,1047,2065,2070,2060,2065,651751
20210318,1048,2065,2070,2060,2065,405165
20210318,1049,2065,2065,2060,2065,291032
20210318,1050,2065,2065,2060,2065,159579
20210318,1051,2065,2065,2060,2065,269904
20210318,1052,2065,2065,2060,2065,369589
20210318,1053,2065,2065,2060,2065,107920
20210318,1054,2065,2065,2060,2060,2910637
20210318,1055,2060,2065,2060,2060,85312
20210318,1056,2060,2065,2060,2060,5762059
20210318,1057,2060,2060,2055,2060,199804
20210318,1058,2060,2060,2055,2060,154286
20210318,1059,2055,2060,2055,2060,125948
20210318,1100,2060,2060,2055,2060,414917
20210318,1101,2060,2060,2055,2055,247680
20210318,1102,2060,2060,2055,2060,194544
20210318,1103,2060,2060,2055,2060,4208017
20210318,1104,2055,2060,2055,2060,2631319
20210318,1105,2060,2060,2055,2060,452006
20210318,1106,2060,2060,2055,2060,255918
20210318,1107,2055,2060,2055,2060,212020
20210318,1108,2060,2060,2055,2060,93685
20210318,1109,2060,2065,2055,2060,3299703
20210318,1110,2060,2065,2060,2065,1225772
20210318,1111,2065,2065,2060,2065,92428
20210318,1112,2065,2065,2060,2060,33140
20210318,1113,2065,2065,2060,2060,1267819
20210318,1114,2065,2065,2060,2065,3447977
20210318,1115,2060,2065,2060,2065,11162
20210318,1116,2065,2065,2060,2065,31636
20210318,1117,2065,2065,2060,2065,71589
20210318,1118,2065,2065,2060,2060,733175
20210318,1119,2060,2060,2055,2060,245168
20210318,1120,2060,2060,2055,2060,58303
20210318,1121,2060,2060,2060,2060,899812
20210318,1122,2060,2065,2055,2060,1945865
20210318,1123,2060,2065,2060,2060,877695
20210318,1124,2060,2060,2055,2060,435343
20210318,1125,2060,2065,2055,2065,232172
20210318,1126,2060,2065,2060,2060,708393
20210318,1127,2060,2065,2055,2060,768839
20210318,1128,2060,2060,2055,2060,23335
20210318,1129,2060,2060,2055,2060,1094885
20210318,1130,2060,2060,2055,2060,92206
20210318,1131,2060,2060,2055,2055,172687
20210318,1132,2060,2060,2055,2060,47315
20210318,1133,2060,2060,2055,2060,33363
20210318,1134,2060,2060,2055,2060,62694
20210318,1135,2060,2060,2060,2060,94336
20210318,1136,2060,2060,2060,2060,125635
20210318,1137,2060,2060,2055,2060,629171
20210318,1138,2065,2065,2060,2065,315778
20210318,1139,2060,2065,2060,2060,78241
20210318,1140,2065,2065,2060,2060,50367
20210318,1141,2060,2065,2055,2055,3683257
20210318,1142,2060,2065,2060,2060,2340820
20210318,1143,2065,2065,2055,2060,5453737
20210318,1144,2060,2060,2055,2060,58762
20210318,1145,2060,2060,2055,2060,59746
20210318,1146,2060,2060,2055,2060,48762
20210318,1147,2060,2060,2055,2060,104460
20210318,1148,2060,2060,2055,2060,932247
20210318,1149,2060,2060,2055,2060,39084
20210318,1150,2060,2060,2055,2060,393215
20210318,1151,2060,2060,2055,2060,451389
20210318,1152,2065,2065,2060,2065,3309
20210318,1153,2065,2065,2060,2060,1883686
20210318,1154,2060,2060,2055,2060,1763622
20210318,1155,2060,2065,2055,2060,872932
20210318,1156,2060,2065,2060,2060,266584
20210318,1157,2060,2060,2055,2055,33350
20210318,1158,2060,2060,2055,2060,72411
20210318,1159,2060,2060,2055,2060,31402
20210318,1200,2060,2060,2055,2060,166981
20210318,1201,2060,2060,2055,2060,220250
20210318,1202,2060,2060,2055,2060,39670
20210318,1203,2060,2060,2055,2060,54106
20210318,1204,2060,2060,2055,2060,674316
20210318,1205,2065,2065,2060,2060,509519
20210318,1206,2060,2065,2060,2060,160696
20210318,1207,2065,2065,2060,2065,50311
20210318,1208,2065,2065,2060,2060,12612
20210318,1209,2065,2065,2060,2065,105679
20210318,1210,2065,2065,2065,2065,39124
20210318,1211,2065,2065,2060,2065,65062
20210318,1212,2065,2065,2060,2065,18129
20210318,1213,2065,2065,2060,2065,84705
20210318,1214,2065,2065,2060,2065,14531
20210318,1215,2065,2065,2065,2065,40950
20210318,1216,2065,2065,2065,2065,63225
20210318,1217,2065,2065,2060,2065,107827
20210318,1218,2065,2065,2060,2065,124763
20210318,1219,2065,2065,2060,2065,36636
20210318,1220,2065,2070,2060,2065,3985241
20210318,1221,2065,2070,2065,2070,854290
20210318,1222,2070,2070,2065,2070,262218
20210318,1223,2070,2070,2065,2070,92796
20210318,1224,2065,2075,2065,2070,2271986
20210318,1225,2070,2075,2070,2070,3714136
20210318,1226,2070,2075,2070,2070,3560467
20210318,1227,2070,2075,2070,2075,1753615
20210318,1228,2075,2075,2070,2075,121886
20210318,1229,2075,2075,2070,2075,66568
20210318,1230,2075,2075,2070,2075,25619
20210318,1231,2075,2075,2070,2075,116425
20210318,1232,2075,2075,2070,2070,109132
20210318,1233,2070,2075,2070,2070,434376
20210318,1234,2070,2075,2070,2075,28726
20210318,1235,2070,2075,2070,2070,113461
20210318,1236,2075,2080,2070,2075,5094920
20210318,1237,2075,2080,2075,2080,3431893
20210318,1238,2080,2080,2075,2075,119267
20210318,1239,2075,2080,2075,2075,163612
20210318,1240,2075,2080,2070,2075,3475607
20210318,1241,2075,2080,2070,2075,1665862
20210318,1242,2075,2075,2070,2070,28992
20210318,1243,2070,2075,2070,2070,50075
20210318,1244,2075,2075,2070,2075,1159258
20210318,1245,2080,2080,2075,2075,221728
20210318,1246,2075,2075,2070,2075,180803
20210318,1247,2075,2075,2070,2075,1009904
20210318,1248,2075,2075,2075,2075,699654
20210318,1249,2075,2075,2075,2075,72860
20210318,1250,2070,2075,2070,2075,29199
20210318,1251,2075,2075,2070,2070,59734
20210318,1252,2075,2075,2070,2070,7427
20210318,1253,2070,2075,2070,2070,5846
20210318,1254,2070,2075,2070,2075,10650
20210318,1255,2075,2075,2070,2075,33144
20210318,1256,2075,2075,2070,2075,63016
20210318,1257,2075,2075,2070,2075,149506
20210318,1258,2075,2080,2075,2075,1346515
20210318,1259,2080,2080,2075,2080,12364
20210318,1300,2075,2080,2075,2080,375946
20210318,1301,2080,2080,2070,2075,1494758
20210318,1302,2075,2080,2075,2080,69278
20210318,1303,2075,2080,2075,2075,305550
20210318,1304,2075,2075,2070,2075,70341
20210318,1305,2070,2075,2070,2075,253464
20210318,1306,2070,2075,2070,2075,27187
20210318,1307,2070,2075,2070,2075,61574
20210318,1308,2075,2075,2070,2075,118202
20210318,1309,2070,2075,2065,2075,2492090
20210318,1310,2070,2075,2070,2075,30945
20210318,1311,2075,2075,2075,2075,12711
20210318,1312,2070,2080,2070,2075,1412599
20210318,1313,2080,2080,2075,2080,1187223
20210318,1314,2080,2080,2075,2080,126178
20210318,1315,2080,2080,2075,2080,161644
20210318,1316,2080,2085,2080,2085,2581198
20210318,1317,2080,2085,2080,2080,181152
20210318,1318,2080,2090,2080,2085,7821289
20210318,1319,2090,2090,2085,2085,170277
20210318,1320,2085,2090,2085,2085,182607
20210318,1321,2085,2095,2085,2090,8220187
20210318,1322,2090,2090,2085,2085,51720
20210318,1323,2090,2090,2085,2085,173982
20210318,1324,2085,2090,2085,2085,105554
20210318,1325,2085,2090,2085,2090,86296
20210318,1326,2090,2090,2085,2090,70323
20210318,1327,2085,2090,2085,2090,113781
20210318,1328,2085,2090,2085,2090,18004
20210318,1329,2090,2090,2085,2085,186247
20210318,1330,2090,2095,2085,2095,2342208
20210318,1331,2095,2095,2090,2095,114574
20210318,1332,2090,2095,2085,2090,2345676
20210318,1333,2090,2090,2085,2090,1148933
20210318,1334,2090,2095,2085,2090,1835465
20210318,1335,2090,2095,2090,2090,175579
20210318,1336,2090,2095,2085,2085,112560
20210318,1337,2085,2090,2085,2085,66640
20210318,1338,2085,2090,2080,2080,1955579
20210318,1339,2085,2085,2080,2080,99895
20210318,1340,2085,2085,2080,2080,59442
20210318,1341,2080,2085,2080,2085,35879
20210318,1342,2080,2090,2080,2085,477165
20210318,1343,2085,2085,2080,2080,172204
20210318,1344,2080,2085,2080,2085,52485
20210318,1345,2085,2085,2080,2080,29915
20210318,1346,2085,2085,2080,2085,47830
20210318,1347,2080,2085,2080,2085,74433
20210318,1348,2085,2085,2080,2085,36441
20210318,1349,2085,2085,2080,2080,354972
20210318,1350,2085,2090,2080,2090,2983985
20210318,1351,2090,2090,2085,2085,612526
20210318,1352,2085,2090,2080,2090,3934894
20210318,1353,2090,2090,2085,2090,26252
20210318,1354,2090,2090,2085,2090,41588
20210318,1355,2090,2090,2085,2085,22649
20210318,1356,2090,2090,2085,2085,519675
20210318,1357,2080,2090,2080,2090,571104
20210318,1358,2090,2090,2085,2085,366580
20210318,1359,2085,2090,2085,2085,91926
20210318,1400,2090,2090,2080,2085,951389
20210318,1401,2085,2090,2080,2085,364679
20210318,1402,2085,2090,2085,2085,802000
20210318,1403,2090,2090,2080,2090,1053106
20210318,1404,2085,2090,2085,2085,702374
20210318,1405,2085,2090,2085,2090,16209
20210318,1406,2090,2090,2085,2085,21176
20210318,1407,2085,2090,2085,2090,239444
20210318,1408,2085,2090,2085,2085,26679
20210318,1409,2085,2090,2080,2085,824282
20210318,1410,2085,2085,2080,2085,435021
20210318,1411,2085,2090,2085,2090,30083
20210318,1412,2090,2090,2085,2085,71744
20210318,1413,2085,2090,2085,2085,4633
20210318,1414,2085,2090,2085,2085,78565
20210318,1415,2085,2090,2085,2085,502213
20210318,1416,2085,2085,2080,2080,1344759
20210318,1417,2080,2085,2075,2080,2302338
20210318,1418,2080,2080,2075,2075,137939
20210318,1419,2075,2080,2075,2080,153265
20210318,1420,2075,2080,2075,2080,30522
20210318,1421,2080,2080,2075,2080,294479
20210318,1422,2080,2080,2075,2075,60449
20210318,1423,2075,2080,2075,2080,24449
20210318,1424,2080,2085,2075,2080,2471171
20210318,1425,2080,2080,2075,2080,81188
20210318,1426,2080,2080,2075,2080,253011
20210318,1427,2085,2085,2080,2085,268164
20210318,1428,2080,2085,2080,2085,12820
20210318,1429,2085,2085,2080,2085,5285
20210318,1430,2085,2085,2080,2085,106136
20210318,1431,2085,2090,2085,2090,7809579
20210318,1432,2085,2095,2085,2090,2497195
20210318,1433,2085,2090,2085,2090,554537
20210318,1434,2090,2095,2085,2090,5225378
20210318,1435,2095,2095,2085,2095,878684
20210318,1436,2090,2095,2090,2095,38542
20210318,1437,2095,2095,2090,2095,333961
20210318,1438,2090,2095,2090,2095,289380
20210318,1439,2095,2095,2090,2095,14512
20210318,1440,2090,2095,2090,2090,77246
20210318,1441,2090,2095,2090,2090,1456739
20210318,1442,2090,2095,2090,2090,29595
20210318,1443,2090,2095,2090,2090,127326
20210318,1444,2090,2095,2090,2090,34798
20210318,1445,2095,2095,2090,2090,32174
20210318,1446,2095,2095,2090,2090,18279
20210318,1447,2090,2100,2090,2095,4857174
20210318,1448,2095,2100,2090,2095,1214073
20210318,1449,2095,2095,2090,2095,257452
20210318,1450,2095,2095,2090,2095,42892
20210318,1451,2090,2095,2090,2095,96343
20210318,1452,2095,2095,2095,2095,15466
20210318,1453,2095,2095,2090,2095,2557
20210318,1454,2095,2095,2090,2095,12470
20210318,1455,2090,2095,2090,2090,1443249
20210318,1456,2090,2090,2085,2090,131921
20210318,1457,2090,2095,2090,2095,458895
20210318,1458,2095,2095,2090,2095,35223
20210318,1459,2090,2100,2090,2095,2854981
20210318,1500,2090,2095,2090,2090,67214
20210318,1501,2095,2095,2090,2095,47484
20210318,1502,2090,2095,2090,2095,49216
20210318,1503,2095,2095,2090,2095,69015
20210318,1504,2095,2095,2090,2095,14129
20210318,1505,2095,2095,2090,2090,95721
20210318,1506,2095,2095,2090,2090,93060
20210318,1507,2090,2095,2085,2090,2462838
20210318,1508,2090,2090,2085,2090,350886
20210318,1509,2090,2090,2085,2090,1107333
20210318,1510,2090,2090,2085,2090,495740
20210318,1511,2090,2095,2085,2090,397648
20210318,1512,2090,2095,2090,2095,285111
20210318,1513,2090,2095,2090,2095,45092
20210318,1514,2090,2095,2090,2095,55048
20210318,1515,2090,2095,2090,2090,34947
20210318,1516,2090,2095,2090,2090,103544
20210318,1517,2090,2095,2090,2095,30112
20210318,1518,2090,2095,2090,2090,860107
20210318,1519,2090,2095,2090,2095,555459
20210318,1520,2095,2095,2090,2090,913010
20210318,1530,2095,2095,2095,2095,2789636