날짜,시간,시가,고가,저가,종가,거래량
20210305,0901,2190,2195,2185,2195,11679656
20210305,0902,2195,2200,2185,2195,6927723
20210305,0903,2195,2200,2185,2190,7195784
20210305,0904,2190,2195,2185,2185,2849281
20210305,0905,2185,2195,2185,2195,3292521
20210305,0906,2190,2195,2185,2190,2035244
20210305,0907,2190,2195,2185,2190,3451406
20210305,0908,2190,2195,2185,2190,1704814
20210305,0909,2190,2195,2190,2190,446348
20210305,0910,2190,2200,2190,2200,5579017
20210305,0911,2200,2200,2195,2195,845511
20210305,0912,2200,2200,2190,2190,2728234
20210305,0913,2190,2195,2185,2185,1863196
20210305,0914,2185,2195,2185,2190,1750153
20210305,0915,2190,2195,2190,2190,2500782
20210305,0916,2190,2200,2185,2195,4168181
20210305,0917,2195,2200,2190,2200,1793619
20210305,0918,2200,2200,2195,2200,521579
20210305,0919,2200,2200,2195,2200,302868
20210305,0920,2200,2200,2190,2195,3245769
20210305,0921,2195,2200,2195,2195,887679
20210305,0922,2195,2200,2190,2195,1089875
20210305,0923,2195,2200,2190,2195,873746
20210305,0924,2195,2205,2195,2205,4882729
20210305,0925,2205,2210,2200,2205,4815459
20210305,0926,2205,2210,2200,2205,3211471
20210305,0927,2205,2205,2195,2195,3638050
20210305,0928,2200,2205,2195,2200,1199874
20210305,0929,2200,2205,2195,2200,691378
20210305,0930,2200,2205,2195,2200,1112172
20210305,0931,2200,2205,2195,2200,1554691
20210305,0932,2200,2205,2195,2200,1242027
20210305,0933,2200,2205,2195,2200,1214958
20210305,0934,2200,2205,2200,2205,204997
20210305,0935,2205,2205,2200,2205,282184
20210305,0936,2205,2205,2200,2205,206168
20210305,0937,2205,2205,2195,2200,831264
20210305,0938,2195,2200,2195,2200,109043
20210305,0939,2195,2200,2190,2195,3437884
20210305,0940,2195,2200,2190,2195,784116
20210305,0941,2195,2195,2190,2195,228497
20210305,0942,2190,2195,2185,2185,3963903
20210305,0943,2185,2195,2185,2195,1165817
20210305,0944,2190,2195,2185,2190,876110
20210305,0945,2195,2195,2190,2190,136584
20210305,0946,2195,2195,2190,2190,396360
20210305,0947,2190,2200,2190,2200,2357550
20210305,0948,2195,2200,2195,2200,92487
20210305,0949,2195,2200,2195,2200,954878
20210305,0950,2200,2200,2195,2195,192313
20210305,0951,2200,2200,2195,2200,97221
20210305,0952,2200,2200,2195,2195,743499
20210305,0953,2195,2200,2190,2200,170387
20210305,0954,2195,2200,2195,2200,375002
20210305,0955,2200,2200,2195,2195,73798
20210305,0956,2200,2200,2195,2195,79205
20210305,0957,2195,2205,2195,2205,2686089
20210305,0958,2205,2205,2200,2200,142623
20210305,0959,2205,2205,2200,2205,376835
20210305,1000,2200,2205,2200,2205,668058
20210305,1001,2200,2210,2200,2210,2642862
20210305,1002,2210,2210,2200,2205,4920534
20210305,1003,2205,2210,2200,2205,1835406
20210305,1004,2205,2210,2205,2205,197607
20210305,1005,2205,2210,2205,2210,97973
20210305,1006,2210,2215,2205,2210,4649878
20210305,1007,2210,2215,2210,2215,1389539
20210305,1008,2215,2220,2210,2215,4666005
20210305,1009,2215,2220,2210,2215,1841507
20210305,1010,2215,2220,2210,2215,2679508
20210305,1011,2215,2220,2215,2220,245790
20210305,1012,2215,2220,2200,2205,2189556
20210305,1013,2205,2210,2200,2205,2160776
20210305,1014,2205,2210,2205,2210,112946
20210305,1015,2210,2210,2200,2205,1547836
20210305,1016,2205,2205,2200,2205,317141
20210305,1017,2205,2205,2200,2200,2868846
20210305,1018,2200,2205,2200,2205,1193014
20210305,1019,2205,2210,2200,2205,897417
20210305,1020,2205,2210,2200,2200,553447
20210305,1021,2200,2205,2200,2200,369996
20210305,1022,2200,2205,2200,2205,93633
20210305,1023,2205,2210,2200,2210,2831816
20210305,1024,2215,2215,2205,2205,1716084
20210305,1025,2205,2205,2200,2200,85841
20210305,1026,2200,2205,2200,2205,181707
20210305,1027,2205,2210,2200,2200,1021144
20210305,1028,2205,2205,2200,2200,78742
20210305,1029,2205,2205,2200,2200,1597862
20210305,1030,2200,2205,2200,2200,117337
20210305,1031,2205,2210,2200,2210,802156
20210305,1032,2210,2215,2205,2210,792645
20210305,1033,2210,2210,2200,2205,4094478
20210305,1034,2205,2210,2200,2210,625796
20210305,1035,2210,2210,2205,2210,137997
20210305,1036,2210,2210,2205,2210,743297
20210305,1037,2210,2210,2205,2210,873230
20210305,1038,2205,2210,2200,2205,372399
20210305,1039,2205,2205,2195,2200,3297353
20210305,1040,2200,2200,2190,2190,1452700
20210305,1041,2190,2200,2190,2195,1240849
20210305,1042,2195,2200,2195,2195,50445
20210305,1043,2200,2200,2195,2195,178162
20210305,1044,2195,2200,2190,2195,1651467
20210305,1045,2195,2200,2190,2195,1040533
20210305,1046,2195,2200,2190,2195,162381
20210305,1047,2195,2200,2195,2195,119312
20210305,1048,2195,2200,2195,2195,106845
20210305,1049,2195,2195,2190,2195,822119
20210305,1050,2195,2195,2185,2190,5434893
20210305,1051,2190,2195,2185,2190,1654869
20210305,1052,2190,2195,2185,2190,968703
20210305,1053,2190,2195,2190,2195,47748
20210305,1054,2195,2195,2190,2195,394282
20210305,1055,2195,2200,2190,2195,1510957
20210305,1056,2195,2200,2190,2195,581998
20210305,1057,2195,2200,2190,2200,1185227
20210305,1058,2195,2200,2190,2190,168668
20210305,1059,2190,2200,2190,2195,1177090
20210305,1100,2195,2200,2195,2200,232836
20210305,1101,2200,2200,2195,2200,85812
20210305,1102,2195,2205,2195,2200,3688976
20210305,1103,2200,2205,2200,2205,237356
20210305,1104,2200,2205,2200,2205,299204
20210305,1105,2205,2205,2200,2205,179540
20210305,1106,2200,2205,2200,2200,211527
20210305,1107,2200,2205,2200,2200,30703
20210305,1108,2200,2205,2195,2200,1405936
20210305,1109,2200,2205,2200,2200,675985
20210305,1110,2205,2210,2200,2210,1456289
20210305,1111,2210,2210,2200,2205,1457222
20210305,1112,2205,2210,2205,2205,37612
20210305,1113,2205,2210,2200,2205,372283
20210305,1114,2205,2205,2200,2205,73199
20210305,1115,2205,2205,2195,2200,603892
20210305,1116,2200,2200,2195,2200,406083
20210305,1117,2200,2205,2195,2200,126602
20210305,1118,2200,2200,2195,2195,86520
20210305,1119,2195,2200,2190,2195,1502865
20210305,1120,2195,2200,2190,2195,374495
20210305,1121,2195,2200,2190,2195,336235
20210305,1122,2195,2195,2190,2195,648773
20210305,1123,2195,2195,2190,2195,126924
20210305,1124,2195,2195,2190,2195,297984
20210305,1125,2195,2195,2190,2195,688190
20210305,1126,2195,2195,2190,2195,164500
20210305,1127,2195,2200,2190,2195,156161
20210305,1128,2200,2205,2195,2200,853105
20210305,1129,2200,2205,2200,2205,111535
20210305,1130,2200,2205,2200,2200,137288
20210305,1131,2200,2205,2200,2200,138548
20210305,1132,2200,2205,2200,2200,18737
20210305,1133,2205,2205,2195,2195,1806116
20210305,1134,2195,2200,2190,2195,1213738
20210305,1135,2195,2195,2190,2195,475230
20210305,1136,2195,2200,2190,2195,273727
20210305,1137,2195,2200,2190,2195,620981
20210305,1138,2195,2200,2190,2190,592223
20210305,1139,2190,2195,2190,2195,27708
20210305,1140,2195,2195,2190,2195,195094
20210305,1141,2190,2200,2190,2195,1547261
20210305,1142,2200,2200,2190,2195,164240
20210305,1143,2195,2195,2185,2190,5672441
20210305,1144,2190,2195,2190,2190,27502
20210305,1145,2190,2195,2190,2195,29334
20210305,1146,2190,2195,2185,2190,1223450
20210305,1147,2190,2195,2185,2190,488793
20210305,1148,2190,2190,2185,2190,194187
20210305,1149,2190,2190,2180,2185,4618176
20210305,1150,2185,2185,2175,2180,2891824
20210305,1151,2175,2180,2175,2175,369778
20210305,1152,2180,2180,2175,2175,307516
20210305,1153,2175,2180,2175,2180,285693
20210305,1154,2180,2180,2175,2180,374849
20210305,1155,2180,2180,2175,2175,1260182
20210305,1156,2175,2180,2170,2180,3634458
20210305,1157,2180,2180,2175,2180,80541
20210305,1158,2175,2180,2170,2170,2735206
20210305,1159,2175,2175,2170,2170,237036
20210305,1200,2170,2175,2165,2170,5320971
20210305,1201,2170,2175,2165,2175,2238113
20210305,1202,2170,2175,2165,2170,1511303
20210305,1203,2170,2175,2165,2165,2947173
20210305,1204,2165,2170,2160,2160,1963242
20210305,1205,2165,2170,2160,2170,1841593
20210305,1206,2165,2170,2160,2170,593039
20210305,1207,2170,2170,2165,2170,166952
20210305,1208,2170,2175,2165,2175,935446
20210305,1209,2175,2175,2165,2170,2109018
20210305,1210,2170,2170,2165,2170,163349
20210305,1211,2170,2170,2160,2165,2793939
20210305,1212,2165,2170,2160,2170,923818
20210305,1213,2165,2170,2160,2165,1869604
20210305,1214,2160,2170,2160,2165,1459639
20210305,1215,2165,2165,2160,2165,517203
20210305,1216,2160,2170,2160,2165,1232148
20210305,1217,2165,2165,2160,2165,350575
20210305,1218,2165,2170,2160,2165,1100284
20210305,1219,2165,2170,2160,2170,133757
20210305,1220,2170,2170,2165,2170,813352
20210305,1221,2165,2170,2165,2170,1420730
20210305,1222,2170,2170,2165,2170,201596
20210305,1223,2165,2170,2165,2165,825831
20210305,1224,2170,2170,2165,2170,796400
20210305,1225,2170,2175,2165,2175,863993
20210305,1226,2175,2175,2170,2170,1742419
20210305,1227,2170,2175,2170,2170,555768
20210305,1228,2170,2170,2165,2170,941153
20210305,1229,2170,2180,2165,2175,2725393
20210305,1230,2175,2180,2175,2175,170211
20210305,1231,2180,2180,2175,2175,1321729
20210305,1232,2175,2175,2170,2175,65492
20210305,1233,2170,2175,2165,2170,750227
20210305,1234,2170,2170,2165,2165,1490465
20210305,1235,2165,2165,2155,2160,3795577
20210305,1236,2155,2165,2155,2160,2981297
20210305,1237,2160,2165,2160,2160,406295
20210305,1238,2160,2165,2160,2165,359243
20210305,1239,2165,2165,2155,2165,1123461
20210305,1240,2160,2165,2155,2160,2202895
20210305,1241,2160,2165,2155,2165,1363923
20210305,1242,2165,2165,2160,2160,43372
20210305,1243,2165,2165,2160,2160,953131
20210305,1244,2160,2165,2160,2160,1061050
20210305,1245,2165,2165,2155,2165,1799653
20210305,1246,2160,2160,2155,2155,400686
20210305,1247,2155,2160,2150,2155,3492694
20210305,1248,2155,2160,2150,2160,1545573
20210305,1249,2160,2165,2155,2160,1312852
20210305,1250,2160,2165,2155,2165,467496
20210305,1251,2160,2165,2155,2165,316894
20210305,1252,2160,2160,2155,2155,114838
20210305,1253,2160,2160,2150,2155,1321343
20210305,1254,2155,2160,2150,2160,907516
20210305,1255,2155,2160,2155,2155,1102057
20210305,1256,2155,2160,2150,2155,172049
20210305,1257,2155,2160,2150,2160,265420
20210305,1258,2155,2160,2155,2160,36716
20210305,1259,2160,2160,2155,2160,128789
20210305,1300,2160,2160,2150,2150,1236852
20210305,1301,2150,2160,2150,2155,2051892
20210305,1302,2160,2160,2155,2155,175640
20210305,1303,2160,2160,2155,2160,29104
20210305,1304,2155,2160,2155,2160,1648105
20210305,1305,2160,2160,2155,2160,97597
20210305,1306,2160,2160,2150,2155,1307430
20210305,1307,2150,2160,2150,2155,717807
20210305,1308,2155,2160,2150,2155,683154
20210305,1309,2155,2160,2150,2155,254526
20210305,1310,2155,2155,2150,2150,76662
20210305,1311,2155,2155,2150,2155,57889
20210305,1312,2155,2155,2150,2150,68905
20210305,1313,2155,2155,2145,2155,6625505
20210305,1314,2150,2160,2150,2155,2253457
20210305,1315,2155,2155,2150,2150,69811
20210305,1316,2155,2155,2150,2155,747013
20210305,1317,2155,2160,2150,2160,112519
20210305,1318,2155,2160,2150,2155,653639
20210305,1319,2155,2160,2150,2150,83732
20210305,1320,2150,2155,2150,2150,12851
20210305,1321,2150,2155,2150,2150,1885840
20210305,1322,2150,2155,2145,2150,431248
20210305,1323,2150,2155,2145,2150,739608
20210305,1324,2150,2155,2150,2155,620756
20210305,1325,2150,2155,2150,2155,14830
20210305,1326,2150,2155,2145,2145,440307
20210305,1327,2145,2150,2145,2150,314526
20210305,1328,2150,2150,2145,2145,2729906
20210305,1329,2145,2150,2140,2145,3251855
20210305,1330,2150,2150,2145,2150,487974
20210305,1331,2145,2150,2140,2145,775444
20210305,1332,2145,2150,2145,2150,185719
20210305,1333,2145,2150,2140,2145,1464024
20210305,1334,2150,2150,2145,2150,274292
20210305,1335,2150,2155,2150,2155,2686315
20210305,1336,2155,2160,2150,2160,3265714
20210305,1337,2155,2160,2150,2160,1717623
20210305,1338,2160,2160,2155,2160,145437
20210305,1339,2160,2160,2155,2160,156913
20210305,1340,2155,2160,2155,2155,117525
20210305,1341,2160,2160,2155,2155,42899
20210305,1342,2155,2160,2150,2155,1153413
20210305,1343,2160,2170,2155,2170,4708899
20210305,1344,2165,2165,2160,2165,1586880
20210305,1345,2165,2165,2160,2165,2641950
20210305,1346,2160,2170,2160,2165,425514
20210305,1347,2170,2170,2160,2165,1246440
20210305,1348,2165,2165,2160,2165,318509
20210305,1349,2165,2170,2160,2165,859253
20210305,1350,2165,2170,2160,2165,1112657
20210305,1351,2170,2170,2160,2165,458834
20210305,1352,2165,2170,2160,2165,1573650
20210305,1353,2165,2170,2160,2170,604758
20210305,1354,2165,2170,2165,2170,27720
20210305,1355,2170,2175,2165,2170,6367256
20210305,1356,2170,2175,2170,2170,222407
20210305,1357,2170,2175,2170,2170,205346
20210305,1358,2170,2175,2165,2170,1483375
20210305,1359,2170,2175,2170,2170,138844
20210305,1400,2170,2175,2170,2175,958180
20210305,1401,2170,2175,2165,2170,1671115
20210305,1402,2170,2170,2160,2165,940763
20210305,1403,2165,2170,2165,2165,39212
20210305,1404,2165,2170,2160,2165,2619444
20210305,1405,2165,2170,2160,2160,561008
20210305,1406,2160,2170,2160,2165,936028
20210305,1407,2165,2170,2165,2170,429215
20210305,1408,2170,2170,2165,2170,1182886
20210305,1409,2170,2170,2165,2170,66420
20210305,1410,2170,2175,2165,2170,760556
20210305,1411,2170,2175,2165,2170,1277457
20210305,1412,2170,2175,2170,2175,24698
20210305,1413,2170,2175,2170,2175,78550
20210305,1414,2175,2175,2170,2175,238953
20210305,1415,2170,2175,2170,2175,38221
20210305,1416,2170,2180,2170,2170,3754368
20210305,1417,2175,2175,2170,2175,82313
20210305,1418,2175,2175,2170,2175,167790
20210305,1419,2170,2175,2170,2170,106207
20210305,1420,2170,2170,2165,2170,1071900
20210305,1421,2165,2170,2165,2170,1140591
20210305,1422,2170,2170,2165,2170,23566
20210305,1423,2165,2175,2165,2170,1957052
20210305,1424,2170,2175,2170,2170,130826
20210305,1425,2175,2175,2165,2165,494860
20210305,1426,2165,2170,2165,2165,229585
20210305,1427,2165,2170,2160,2165,1028882
20210305,1428,2165,2170,2160,2165,381098
20210305,1429,2165,2170,2160,2165,29319
20210305,1430,2165,2170,2165,2165,17698
20210305,1431,2165,2170,2165,2165,976292
20210305,1432,2165,2165,2155,2155,1360969
20210305,1433,2155,2160,2155,2155,63348
20210305,1434,2160,2160,2150,2150,760507
20210305,1435,2155,2155,2150,2155,352360
20210305,1436,2150,2160,2150,2155,2052136
20210305,1437,2150,2155,2150,2150,1553576
20210305,1438,2150,2155,2150,2155,443183
20210305,1439,2150,2155,2150,2150,443214
20210305,1440,2155,2155,2150,2150,144780
20210305,1441,2155,2155,2150,2150,127883
20210305,1442,2150,2150,2145,2150,1652451
20210305,1443,2145,2150,2145,2150,164469
20210305,1444,2150,2150,2145,2150,348597
20210305,1445,2150,2150,2140,2140,1424634
20210305,1446,2145,2150,2140,2145,1781430
20210305,1447,2140,2145,2140,2145,434880
20210305,1448,2145,2145,2140,2140,167940
20210305,1449,2140,2145,2135,2140,6824315
20210305,1450,2140,2145,2135,2140,852238
20210305,1451,2135,2140,2135,2135,379296
20210305,1452,2140,2140,2135,2135,192916
20210305,1453,2135,2140,2135,2140,3055728
20210305,1454,2140,2145,2135,2145,238989
20210305,1455,2145,2145,2135,2140,1588623
20210305,1456,2140,2145,2135,2140,496054
20210305,1457,2145,2145,2140,2140,589719
20210305,1458,2140,2140,2135,2140,75002
20210305,1459,2140,2140,2135,2135,133594
20210305,1500,2140,2145,2135,2140,2580441
20210305,1501,2140,2145,2135,2145,979959
20210305,1502,2140,2145,2135,2145,2229875
20210305,1503,2140,2145,2135,2145,851766
20210305,1504,2140,2145,2140,2145,516627
20210305,1505,2145,2145,2140,2145,100368
20210305,1506,2140,2145,2140,2145,107796
20210305,1507,2140,2150,2140,2150,3026442
20210305,1508,2150,2150,2140,2145,390621
20210305,1509,2145,2150,2140,2150,740242
20210305,1510,2145,2150,2140,2145,1680951
20210305,1511,2145,2150,2140,2140,1826793
20210305,1512,2145,2145,2140,2145,124782
20210305,1513,2140,2150,2140,2150,2397013
20210305,1514,2145,2150,2140,2145,556020
20210305,1515,2145,2150,2145,2150,60999
20210305,1516,2150,2150,2145,2145,236838
20210305,1517,2145,2150,2145,2145,192341
20210305,1518,2150,2150,2145,2150,1594257
20210305,1519,2145,2150,2145,2150,195547
20210305,1520,2150,2150,2145,2145,636203
20210305,1530,2150,2150,2150,2150,5975259