날짜,시간,시가,고가,저가,종가,거래량
20210303,0901,2145,2145,2130,2140,9207376
20210303,0902,2140,2140,2130,2140,3495227
20210303,0903,2140,2140,2130,2140,3621452
20210303,0904,2135,2145,2135,2145,2596977
20210303,0905,2145,2150,2140,2145,2279325
20210303,0906,2145,2150,2145,2150,1409058
20210303,0907,2150,2150,2140,2145,2270559
20210303,0908,2145,2145,2135,2140,2063459
20210303,0909,2140,2140,2130,2135,3091884
20210303,0910,2135,2140,2130,2140,2121894
20210303,0911,2135,2140,2130,2140,1109613
20210303,0912,2140,2140,2130,2135,615189
20210303,0913,2135,2135,2125,2135,4127995
20210303,0914,2135,2135,2125,2125,773415
20210303,0915,2130,2130,2125,2125,1170964
20210303,0916,2125,2130,2120,2125,2980025
20210303,0917,2125,2130,2120,2130,2258151
20210303,0918,2125,2135,2125,2135,1398177
20210303,0919,2135,2140,2130,2135,4439435
20210303,0920,2135,2140,2130,2130,2771193
20210303,0921,2130,2135,2120,2125,6656489
20210303,0922,2125,2135,2125,2130,4585292
20210303,0923,2125,2130,2120,2130,1333494
20210303,0924,2130,2135,2130,2130,2700510
20210303,0925,2130,2135,2130,2130,314234
20210303,0926,2130,2130,2125,2130,1440380
20210303,0927,2125,2135,2125,2130,2198096
20210303,0928,2130,2130,2120,2125,1147647
20210303,0929,2125,2130,2120,2130,1808120
20210303,0930,2130,2130,2120,2125,703328
20210303,0931,2120,2125,2115,2120,3418784
20210303,0932,2120,2125,2120,2120,1262739
20210303,0933,2120,2130,2120,2125,709216
20210303,0934,2125,2130,2125,2130,2908828
20210303,0935,2130,2135,2125,2130,1381121
20210303,0936,2130,2130,2125,2130,1918418
20210303,0937,2125,2130,2125,2130,1289706
20210303,0938,2130,2135,2125,2125,252768
20210303,0939,2130,2130,2120,2125,972113
20210303,0940,2125,2125,2120,2120,47302
20210303,0941,2120,2130,2120,2125,481931
20210303,0942,2125,2125,2120,2125,93013
20210303,0943,2125,2130,2120,2130,821993
20210303,0944,2125,2130,2120,2125,1171928
20210303,0945,2125,2125,2120,2125,151227
20210303,0946,2125,2125,2120,2120,2815728
20210303,0947,2120,2120,2115,2115,373802
20210303,0948,2115,2120,2110,2115,3946899
20210303,0949,2115,2120,2115,2120,2067137
20210303,0950,2115,2120,2115,2120,254902
20210303,0951,2115,2120,2110,2115,1841996
20210303,0952,2120,2120,2115,2120,138795
20210303,0953,2120,2120,2115,2120,142555
20210303,0954,2120,2120,2115,2120,199608
20210303,0955,2120,2120,2115,2120,109727
20210303,0956,2120,2120,2110,2120,2024792
20210303,0957,2115,2120,2115,2115,610795
20210303,0958,2115,2120,2115,2120,70705
20210303,0959,2115,2125,2115,2125,1350832
20210303,1000,2120,2125,2110,2120,2647929
20210303,1001,2120,2125,2115,2120,707226
20210303,1002,2125,2125,2120,2125,503533
20210303,1003,2120,2125,2120,2120,222846
20210303,1004,2120,2125,2120,2125,2084069
20210303,1005,2125,2130,2120,2130,1573319
20210303,1006,2125,2130,2125,2130,275965
20210303,1007,2130,2135,2125,2130,2841181
20210303,1008,2130,2135,2125,2130,565368
20210303,1009,2130,2130,2125,2130,139713
20210303,1010,2130,2135,2125,2130,642627
20210303,1011,2130,2140,2125,2140,2042749
20210303,1012,2140,2140,2135,2140,312818
20210303,1013,2140,2145,2135,2135,3837666
20210303,1014,2135,2140,2130,2135,1468936
20210303,1015,2135,2140,2135,2140,187865
20210303,1016,2140,2140,2130,2135,785312
20210303,1017,2135,2135,2130,2135,81312
20210303,1018,2135,2135,2130,2130,768412
20210303,1019,2135,2135,2125,2135,2660738
20210303,1020,2130,2135,2130,2135,251333
20210303,1021,2135,2135,2130,2135,1120701
20210303,1022,2135,2145,2130,2140,2919367
20210303,1023,2135,2140,2135,2140,370673
20210303,1024,2140,2140,2135,2140,83992
20210303,1025,2135,2140,2135,2140,1666159
20210303,1026,2140,2145,2135,2140,896403
20210303,1027,2145,2145,2135,2140,1374168
20210303,1028,2140,2145,2140,2145,221230
20210303,1029,2145,2145,2140,2145,3018950
20210303,1030,2145,2150,2140,2150,377568
20210303,1031,2150,2155,2145,2150,6691199
20210303,1032,2150,2150,2140,2145,1750138
20210303,1033,2145,2150,2140,2140,846954
20210303,1034,2140,2145,2140,2145,835062
20210303,1035,2145,2150,2145,2145,516207
20210303,1036,2145,2150,2140,2150,1051894
20210303,1037,2145,2150,2140,2145,490655
20210303,1038,2145,2145,2140,2140,328040
20210303,1039,2140,2140,2135,2135,1486908
20210303,1040,2135,2140,2130,2140,942021
20210303,1041,2135,2135,2130,2130,733109
20210303,1042,2135,2135,2125,2130,1142640
20210303,1043,2125,2130,2125,2130,80935
20210303,1044,2130,2130,2125,2130,326714
20210303,1045,2130,2130,2120,2125,1926275
20210303,1046,2125,2125,2120,2125,438388
20210303,1047,2125,2125,2120,2125,59392
20210303,1048,2120,2125,2120,2125,140795
20210303,1049,2125,2125,2115,2125,2697274
20210303,1050,2125,2125,2120,2125,168236
20210303,1051,2125,2125,2115,2125,1661316
20210303,1052,2120,2125,2115,2125,472033
20210303,1053,2125,2125,2120,2120,27169
20210303,1054,2125,2125,2120,2125,67455
20210303,1055,2125,2125,2120,2120,63613
20210303,1056,2125,2125,2120,2125,1519448
20210303,1057,2130,2130,2120,2125,591264
20210303,1058,2125,2130,2120,2130,1415441
20210303,1059,2125,2130,2120,2125,317593
20210303,1100,2125,2125,2120,2125,215216
20210303,1101,2125,2130,2120,2130,873409
20210303,1102,2125,2130,2125,2130,75618
20210303,1103,2130,2130,2125,2130,78542
20210303,1104,2125,2130,2125,2125,1052475
20210303,1105,2130,2130,2120,2120,393879
20210303,1106,2120,2125,2120,2120,99208
20210303,1107,2120,2125,2120,2120,2551463
20210303,1108,2120,2125,2115,2125,715599
20210303,1109,2125,2125,2120,2125,564181
20210303,1110,2120,2125,2120,2120,51226
20210303,1111,2125,2130,2120,2125,1301065
20210303,1112,2125,2130,2120,2125,569920
20210303,1113,2125,2130,2120,2125,245138
20210303,1114,2125,2125,2120,2120,46191
20210303,1115,2125,2125,2115,2120,1836449
20210303,1116,2120,2120,2115,2120,369511
20210303,1117,2120,2125,2120,2120,681947
20210303,1118,2120,2125,2115,2120,88993
20210303,1119,2120,2120,2115,2120,278276
20210303,1120,2120,2120,2115,2120,264744
20210303,1121,2120,2125,2115,2125,133610
20210303,1122,2120,2125,2120,2120,114027
20210303,1123,2120,2125,2115,2115,701754
20210303,1124,2120,2120,2115,2120,75459
20210303,1125,2115,2120,2115,2120,191201
20210303,1126,2120,2125,2115,2120,183510
20210303,1127,2120,2125,2115,2125,190893
20210303,1128,2125,2125,2120,2125,9961
20210303,1129,2120,2130,2120,2130,1855891
20210303,1130,2125,2130,2125,2130,129618
20210303,1131,2130,2130,2120,2130,673867
20210303,1132,2130,2135,2125,2130,2217679
20210303,1133,2130,2135,2125,2130,784827
20210303,1134,2130,2130,2125,2130,653791
20210303,1135,2130,2135,2125,2130,113769
20210303,1136,2130,2130,2125,2130,290560
20210303,1137,2125,2130,2125,2130,265461
20210303,1138,2130,2130,2125,2130,504621
20210303,1139,2130,2130,2125,2125,132126
20210303,1140,2125,2130,2125,2130,205238
20210303,1141,2125,2130,2120,2125,584768
20210303,1142,2125,2125,2115,2125,1971887
20210303,1143,2120,2120,2115,2120,88805
20210303,1144,2120,2120,2115,2120,70632
20210303,1145,2115,2120,2115,2120,88187
20210303,1146,2120,2125,2115,2120,1315931
20210303,1147,2120,2120,2115,2120,305075
20210303,1148,2115,2120,2110,2110,3256328
20210303,1149,2115,2115,2105,2115,6711454
20210303,1150,2110,2115,2105,2110,1397163
20210303,1151,2110,2110,2105,2110,315833
20210303,1152,2110,2110,2105,2110,236719
20210303,1153,2110,2115,2105,2115,846197
20210303,1154,2115,2115,2110,2115,74997
20210303,1155,2115,2115,2110,2115,720064
20210303,1156,2115,2115,2110,2115,43207
20210303,1157,2115,2115,2110,2115,77153
20210303,1158,2115,2115,2110,2110,430793
20210303,1159,2115,2115,2105,2110,1315263
20210303,1200,2110,2115,2110,2110,973595
20210303,1201,2115,2115,2105,2110,473649
20210303,1202,2110,2115,2110,2115,60448
20210303,1203,2115,2115,2110,2110,42872
20210303,1204,2115,2115,2110,2115,66343
20210303,1205,2115,2115,2110,2115,68496
20210303,1206,2115,2115,2110,2110,877433
20210303,1207,2115,2115,2105,2110,907314
20210303,1208,2110,2115,2105,2110,186250
20210303,1209,2110,2115,2110,2110,133917
20210303,1210,2115,2115,2110,2115,40401
20210303,1211,2115,2115,2105,2105,790716
20210303,1212,2105,2110,2105,2110,242544
20210303,1213,2110,2110,2105,2110,29356
20210303,1214,2105,2110,2105,2110,127995
20210303,1215,2105,2110,2100,2100,3337279
20210303,1216,2100,2110,2100,2105,899693
20210303,1217,2100,2105,2100,2100,265946
20210303,1218,2100,2105,2100,2105,693755
20210303,1219,2105,2105,2100,2105,351402
20210303,1220,2105,2105,2100,2100,1191995
20210303,1221,2105,2105,2095,2095,4084147
20210303,1222,2100,2100,2095,2100,201318
20210303,1223,2095,2105,2095,2100,2252310
20210303,1224,2100,2100,2095,2100,894641
20210303,1225,2100,2105,2095,2100,358229
20210303,1226,2100,2105,2095,2100,391364
20210303,1227,2100,2105,2100,2105,229857
20210303,1228,2105,2105,2095,2100,409253
20210303,1229,2100,2100,2095,2100,509156
20210303,1230,2100,2105,2095,2105,354786
20210303,1231,2100,2105,2095,2100,1133783
20210303,1232,2100,2105,2095,2105,1211229
20210303,1233,2100,2100,2095,2100,420129
20210303,1234,2100,2105,2095,2100,335150
20210303,1235,2100,2105,2095,2105,1426278
20210303,1236,2105,2105,2100,2100,300833
20210303,1237,2100,2105,2100,2105,325185
20210303,1238,2105,2105,2100,2105,34306
20210303,1239,2100,2105,2100,2105,679396
20210303,1240,2105,2105,2100,2105,58184
20210303,1241,2105,2105,2100,2105,160716
20210303,1242,2105,2105,2100,2105,30164
20210303,1243,2105,2105,2100,2105,62238
20210303,1244,2105,2105,2100,2105,231917
20210303,1245,2105,2110,2105,2110,545395
20210303,1246,2110,2110,2105,2110,56561
20210303,1247,2110,2110,2105,2110,909847
20210303,1248,2110,2110,2105,2110,118977
20210303,1249,2110,2110,2105,2110,26220
20210303,1250,2110,2110,2100,2110,494485
20210303,1251,2105,2110,2100,2105,397132
20210303,1252,2100,2105,2100,2100,1340658
20210303,1253,2100,2100,2095,2100,146242
20210303,1254,2100,2105,2095,2100,1516582
20210303,1255,2100,2105,2100,2105,231216
20210303,1256,2100,2105,2095,2100,478456
20210303,1257,2100,2100,2095,2095,71806
20210303,1258,2095,2100,2095,2095,28531
20210303,1259,2100,2100,2095,2100,261836
20210303,1300,2100,2105,2100,2100,393356
20210303,1301,2100,2105,2095,2095,282528
20210303,1302,2100,2100,2095,2100,140672
20210303,1303,2100,2100,2090,2095,3528862
20210303,1304,2095,2095,2090,2095,171198
20210303,1305,2095,2095,2090,2095,262604
20210303,1306,2095,2095,2090,2095,219881
20210303,1307,2095,2095,2090,2095,25725
20210303,1308,2095,2095,2090,2095,96107
20210303,1309,2095,2095,2090,2095,814424
20210303,1310,2090,2095,2090,2095,53514
20210303,1311,2095,2095,2090,2095,121214
20210303,1312,2095,2100,2090,2095,2066391
20210303,1313,2100,2100,2090,2100,935178
20210303,1314,2095,2100,2095,2100,131270
20210303,1315,2100,2100,2095,2100,98452
20210303,1316,2100,2100,2095,2095,991630
20210303,1317,2095,2100,2090,2095,356659
20210303,1318,2090,2100,2090,2100,309251
20210303,1319,2100,2100,2090,2095,310052
20210303,1320,2095,2095,2090,2095,31309
20210303,1321,2095,2100,2090,2095,270363
20210303,1322,2100,2100,2090,2095,307830
20210303,1323,2095,2095,2090,2095,33273
20210303,1324,2090,2100,2090,2095,948224
20210303,1325,2100,2100,2095,2100,20489
20210303,1326,2100,2105,2095,2100,1196900
20210303,1327,2100,2105,2100,2105,473298
20210303,1328,2100,2105,2100,2105,36910
20210303,1329,2100,2105,2095,2100,1189573
20210303,1330,2105,2105,2095,2100,226115
20210303,1331,2100,2105,2095,2105,256806
20210303,1332,2105,2105,2100,2100,989823
20210303,1333,2100,2100,2095,2100,193063
20210303,1334,2100,2100,2095,2095,81070
20210303,1335,2100,2100,2095,2095,28254
20210303,1336,2100,2100,2090,2095,1698278
20210303,1337,2095,2100,2090,2095,174547
20210303,1338,2100,2100,2095,2100,19738
20210303,1339,2100,2100,2095,2100,880232
20210303,1340,2100,2100,2095,2095,14492
20210303,1341,2100,2100,2095,2100,3203
20210303,1342,2100,2100,2095,2100,818452
20210303,1343,2100,2105,2100,2100,24187
20210303,1344,2105,2105,2100,2105,99365
20210303,1345,2105,2105,2100,2105,90645
20210303,1346,2100,2105,2100,2105,182185
20210303,1347,2105,2105,2100,2105,219182
20210303,1348,2105,2110,2100,2105,2005765
20210303,1349,2105,2110,2100,2110,116423
20210303,1350,2110,2110,2105,2110,413143
20210303,1351,2110,2110,2100,2105,1448280
20210303,1352,2105,2110,2105,2110,471355
20210303,1353,2110,2110,2105,2110,1755444
20210303,1354,2110,2110,2105,2110,66882
20210303,1355,2110,2110,2105,2110,87876
20210303,1356,2110,2110,2105,2110,1288084
20210303,1357,2105,2110,2105,2105,199087
20210303,1358,2105,2105,2100,2105,320442
20210303,1359,2100,2105,2100,2100,11733
20210303,1400,2100,2105,2100,2100,30427
20210303,1401,2105,2105,2095,2100,1227848
20210303,1402,2100,2100,2095,2095,97192
20210303,1403,2095,2100,2095,2100,143446
20210303,1404,2095,2100,2090,2095,2821444
20210303,1405,2095,2100,2095,2100,1379612
20210303,1406,2095,2095,2090,2095,377170
20210303,1407,2095,2100,2090,2095,374799
20210303,1408,2090,2095,2090,2095,53157
20210303,1409,2095,2095,2090,2095,49753
20210303,1410,2095,2095,2090,2090,147404
20210303,1411,2095,2095,2090,2095,50669
20210303,1412,2095,2095,2090,2095,399685
20210303,1413,2095,2095,2090,2095,976164
20210303,1414,2090,2095,2090,2095,303240
20210303,1415,2095,2095,2085,2090,3795614
20210303,1416,2090,2095,2085,2090,921843
20210303,1417,2095,2095,2085,2090,545919
20210303,1418,2090,2090,2085,2090,233457
20210303,1419,2090,2095,2085,2090,895664
20210303,1420,2090,2090,2085,2090,2121566
20210303,1421,2090,2090,2085,2090,165477
20210303,1422,2090,2095,2090,2095,1562246
20210303,1423,2095,2095,2090,2095,451803
20210303,1424,2090,2095,2090,2095,62614
20210303,1425,2095,2095,2090,2095,18838
20210303,1426,2095,2095,2090,2095,124594
20210303,1427,2095,2095,2090,2095,95686
20210303,1428,2095,2095,2090,2095,134577
20210303,1429,2095,2095,2090,2090,41968
20210303,1430,2095,2095,2090,2095,190898
20210303,1431,2095,2095,2090,2095,42071
20210303,1432,2090,2095,2090,2095,14673
20210303,1433,2095,2095,2090,2095,117466
20210303,1434,2090,2095,2085,2090,1993571
20210303,1435,2090,2095,2090,2095,878074
20210303,1436,2095,2095,2090,2095,115382
20210303,1437,2090,2095,2090,2095,184258
20210303,1438,2095,2095,2085,2090,489396
20210303,1439,2090,2090,2085,2090,147880
20210303,1440,2090,2095,2085,2090,698884
20210303,1441,2090,2090,2085,2090,86263
20210303,1442,2090,2090,2080,2085,3718682
20210303,1443,2085,2085,2080,2085,273241
20210303,1444,2085,2085,2075,2080,3872089
20210303,1445,2075,2085,2075,2085,1985409
20210303,1446,2080,2085,2075,2085,389525
20210303,1447,2080,2085,2080,2085,169490
20210303,1448,2085,2085,2080,2085,60192
20210303,1449,2085,2085,2080,2085,57098
20210303,1450,2085,2085,2080,2085,89363
20210303,1451,2085,2085,2080,2085,69649
20210303,1452,2085,2085,2080,2080,130235
20210303,1453,2085,2085,2080,2085,211707
20210303,1454,2085,2085,2080,2085,218871
20210303,1455,2085,2085,2080,2080,109267
20210303,1456,2080,2085,2080,2085,224453
20210303,1457,2080,2085,2080,2080,36412
20210303,1458,2080,2085,2080,2085,41829
20210303,1459,2080,2085,2075,2075,2501785
20210303,1500,2080,2080,2075,2080,1882167
20210303,1501,2080,2085,2075,2085,1584805
20210303,1502,2085,2085,2080,2085,129844
20210303,1503,2085,2085,2080,2085,218064
20210303,1504,2085,2085,2080,2085,502789
20210303,1505,2085,2085,2080,2085,34562
20210303,1506,2080,2085,2080,2080,784919
20210303,1507,2085,2085,2075,2080,1352774
20210303,1508,2085,2085,2080,2080,174806
20210303,1509,2080,2085,2080,2085,56228
20210303,1510,2085,2085,2080,2085,314051
20210303,1511,2085,2085,2080,2085,278849
20210303,1512,2085,2085,2080,2085,263508
20210303,1513,2085,2085,2080,2080,154367
20210303,1514,2085,2090,2080,2085,1894679
20210303,1515,2085,2085,2080,2080,76856
20210303,1516,2085,2085,2080,2085,85371
20210303,1517,2085,2085,2080,2085,64847
20210303,1518,2085,2085,2080,2085,122983
20210303,1519,2085,2085,2080,2080,161392
20210303,1520,2080,2085,2080,2085,1654820
20210303,1530,2080,2080,2080,2080,4835961