날짜,시간,시가,고가,저가,종가,거래량
20210315,0901,2105,2110,2105,2105,3747430
20210315,0902,2105,2120,2105,2120,4547134
20210315,0903,2115,2120,2110,2120,1970159
20210315,0904,2115,2130,2115,2125,5053371
20210315,0905,2125,2135,2120,2130,4959207
20210315,0906,2130,2135,2120,2125,3666950
20210315,0907,2125,2130,2120,2125,2802531
20210315,0908,2125,2130,2125,2130,2402848
20210315,0909,2130,2130,2125,2130,738492
20210315,0910,2130,2135,2130,2135,1532362
20210315,0911,2135,2135,2125,2130,3304095
20210315,0912,2130,2130,2125,2125,211963
20210315,0913,2125,2130,2120,2125,3479259
20210315,0914,2125,2130,2120,2120,489785
20210315,0915,2120,2125,2115,2120,3358522
20210315,0916,2120,2125,2115,2120,425778
20210315,0917,2115,2120,2115,2115,510568
20210315,0918,2115,2120,2110,2115,2456163
20210315,0919,2115,2120,2115,2115,372108
20210315,0920,2115,2120,2115,2115,1912489
20210315,0921,2115,2125,2115,2125,1667374
20210315,0922,2120,2125,2115,2120,669800
20210315,0923,2120,2125,2115,2120,636322
20210315,0924,2120,2120,2115,2120,316632
20210315,0925,2120,2120,2115,2120,2587592
20210315,0926,2115,2120,2115,2115,762360
20210315,0927,2115,2120,2110,2115,991814
20210315,0928,2115,2115,2110,2115,1232531
20210315,0929,2110,2115,2105,2105,1877766
20210315,0930,2105,2110,2105,2110,239606
20210315,0931,2105,2110,2105,2110,881641
20210315,0932,2110,2110,2100,2100,2420970
20210315,0933,2105,2105,2095,2100,3016261
20210315,0934,2100,2100,2095,2100,195469
20210315,0935,2100,2100,2095,2100,2301670
20210315,0936,2100,2105,2095,2105,1218255
20210315,0937,2100,2110,2100,2105,1292834
20210315,0938,2100,2110,2100,2110,471850
20210315,0939,2110,2110,2105,2110,174367
20210315,0940,2110,2110,2105,2105,1480131
20210315,0941,2110,2110,2105,2110,936486
20210315,0942,2110,2115,2110,2110,3183643
20210315,0943,2115,2115,2110,2110,92118
20210315,0944,2115,2115,2110,2115,703822
20210315,0945,2115,2115,2110,2110,51774
20210315,0946,2110,2115,2110,2115,1503693
20210315,0947,2115,2115,2110,2115,3022939
20210315,0948,2115,2125,2115,2125,2052667
20210315,0949,2120,2125,2120,2125,824244
20210315,0950,2125,2130,2120,2125,3078299
20210315,0951,2125,2130,2120,2130,2007254
20210315,0952,2125,2130,2120,2125,513741
20210315,0953,2125,2125,2115,2120,1393946
20210315,0954,2120,2130,2120,2125,1909510
20210315,0955,2125,2130,2120,2130,1069325
20210315,0956,2130,2130,2125,2130,3529954
20210315,0957,2130,2130,2120,2125,1095656
20210315,0958,2120,2130,2120,2125,631649
20210315,0959,2125,2130,2125,2125,632302
20210315,1000,2125,2125,2120,2120,37419
20210315,1001,2120,2125,2120,2120,95720
20210315,1002,2125,2125,2120,2125,590100
20210315,1003,2125,2125,2115,2120,1837558
20210315,1004,2120,2125,2120,2125,2597228
20210315,1005,2120,2125,2115,2120,1688899
20210315,1006,2120,2125,2115,2120,100824
20210315,1007,2120,2120,2115,2120,273657
20210315,1008,2115,2120,2115,2115,174495
20210315,1009,2115,2120,2115,2115,104538
20210315,1010,2120,2120,2115,2120,84442
20210315,1011,2120,2125,2115,2120,2560706
20210315,1012,2125,2125,2120,2125,1248133
20210315,1013,2125,2125,2120,2125,815011
20210315,1014,2125,2125,2120,2120,2574398
20210315,1015,2120,2120,2115,2115,27113
20210315,1016,2115,2120,2115,2120,1154846
20210315,1017,2120,2120,2115,2115,97754
20210315,1018,2115,2115,2110,2110,1510448
20210315,1019,2115,2115,2110,2110,107513
20210315,1020,2115,2115,2110,2110,52625
20210315,1021,2115,2115,2110,2115,192426
20210315,1022,2115,2115,2110,2115,1051736
20210315,1023,2115,2120,2110,2120,683444
20210315,1024,2115,2120,2115,2115,38191
20210315,1025,2115,2120,2115,2120,291546
20210315,1026,2120,2125,2120,2125,1506962
20210315,1027,2120,2125,2120,2125,348310
20210315,1028,2120,2125,2115,2115,836987
20210315,1029,2115,2120,2115,2120,127155
20210315,1030,2115,2120,2115,2120,910173
20210315,1031,2120,2120,2110,2115,282890
20210315,1032,2115,2125,2115,2120,1117687
20210315,1033,2120,2125,2120,2125,218861
20210315,1034,2120,2125,2120,2120,150812
20210315,1035,2120,2120,2120,2120,166496
20210315,1036,2120,2125,2115,2120,289477
20210315,1037,2120,2125,2120,2120,1350064
20210315,1038,2125,2125,2120,2120,18454
20210315,1039,2125,2125,2120,2125,2366880
20210315,1040,2125,2130,2125,2130,974904
20210315,1041,2125,2130,2125,2125,39843
20210315,1042,2130,2130,2125,2130,84177
20210315,1043,2125,2130,2125,2125,707001
20210315,1044,2125,2130,2120,2120,250019
20210315,1045,2120,2125,2120,2120,21988
20210315,1046,2120,2120,2115,2115,969297
20210315,1047,2120,2125,2115,2120,263116
20210315,1048,2125,2125,2120,2120,4456
20210315,1049,2125,2125,2120,2120,225571
20210315,1050,2120,2120,2115,2115,32929
20210315,1051,2115,2120,2115,2120,1397248
20210315,1052,2120,2120,2115,2120,19589
20210315,1053,2120,2125,2115,2120,538251
20210315,1054,2120,2120,2115,2120,2755
20210315,1055,2120,2120,2115,2115,992996
20210315,1056,2115,2120,2110,2115,116080
20210315,1057,2115,2120,2115,2120,53536
20210315,1058,2115,2120,2115,2120,1557272
20210315,1059,2115,2120,2110,2120,216969
20210315,1100,2115,2115,2110,2110,107603
20210315,1101,2110,2115,2110,2110,215714
20210315,1102,2110,2115,2105,2110,1839433
20210315,1103,2110,2110,2105,2105,591499
20210315,1104,2105,2110,2105,2110,177370
20210315,1105,2105,2110,2105,2110,92623
20210315,1106,2110,2110,2100,2105,4231604
20210315,1107,2105,2110,2105,2110,660238
20210315,1108,2110,2110,2105,2110,61116
20210315,1109,2105,2115,2105,2110,1339927
20210315,1110,2110,2110,2105,2110,87011
20210315,1111,2110,2110,2105,2110,34059
20210315,1112,2110,2110,2105,2110,200485
20210315,1113,2110,2110,2105,2110,38652
20210315,1114,2110,2110,2105,2110,53271
20210315,1115,2110,2110,2100,2105,1720257
20210315,1116,2105,2105,2100,2105,446420
20210315,1117,2105,2110,2100,2110,243006
20210315,1118,2110,2110,2105,2110,229488
20210315,1119,2110,2115,2105,2115,1097068
20210315,1120,2110,2110,2105,2110,51084
20210315,1121,2110,2115,2105,2110,325403
20210315,1122,2110,2115,2110,2115,13071
20210315,1123,2115,2115,2110,2110,1174279
20210315,1124,2110,2115,2105,2105,669772
20210315,1125,2110,2110,2105,2110,76186
20210315,1126,2110,2115,2110,2115,226969
20210315,1127,2115,2115,2110,2110,163512
20210315,1128,2110,2115,2105,2115,62049
20210315,1129,2115,2115,2110,2110,201706
20210315,1130,2115,2115,2110,2115,666187
20210315,1131,2110,2115,2110,2115,974402
20210315,1132,2110,2115,2110,2115,233716
20210315,1133,2115,2115,2110,2110,38320
20210315,1134,2110,2115,2110,2115,90987
20210315,1135,2110,2115,2105,2115,1264595
20210315,1136,2115,2115,2110,2115,10898
20210315,1137,2115,2115,2110,2115,4445
20210315,1138,2115,2120,2115,2115,2441980
20210315,1139,2120,2120,2115,2115,13123
20210315,1140,2120,2120,2115,2115,44362
20210315,1141,2120,2120,2115,2120,109836
20210315,1142,2120,2120,2115,2115,59555
20210315,1143,2115,2120,2115,2120,15900
20210315,1144,2115,2120,2115,2120,53739
20210315,1145,2120,2120,2115,2115,1995
20210315,1146,2115,2120,2115,2115,104786
20210315,1147,2115,2120,2115,2120,1042585
20210315,1148,2115,2120,2115,2120,69680
20210315,1149,2120,2125,2115,2120,2804541
20210315,1150,2120,2120,2115,2120,38144
20210315,1151,2120,2125,2115,2120,1514052
20210315,1152,2120,2120,2115,2120,45154
20210315,1153,2120,2120,2115,2115,12172
20210315,1154,2120,2120,2115,2120,1639338
20210315,1155,2120,2125,2120,2120,449879
20210315,1156,2125,2125,2115,2120,291480
20210315,1157,2120,2125,2120,2120,179107
20210315,1158,2120,2125,2120,2120,994567
20210315,1159,2120,2120,2115,2120,529597
20210315,1200,2120,2125,2115,2120,509112
20210315,1201,2120,2125,2120,2120,116654
20210315,1202,2120,2125,2120,2120,23401
20210315,1203,2120,2125,2115,2120,512756
20210315,1204,2120,2125,2115,2115,81745
20210315,1205,2115,2120,2115,2120,47644
20210315,1206,2115,2120,2115,2120,30170
20210315,1207,2120,2125,2120,2125,1105809
20210315,1208,2125,2130,2120,2120,4618005
20210315,1209,2120,2130,2120,2125,912186
20210315,1210,2125,2125,2125,2125,498595
20210315,1211,2125,2125,2120,2120,12873
20210315,1212,2120,2125,2120,2120,44522
20210315,1213,2120,2125,2120,2120,138734
20210315,1214,2125,2125,2120,2125,2031
20210315,1215,2125,2125,2120,2125,63036
20210315,1216,2125,2125,2120,2125,65608
20210315,1217,2120,2130,2120,2125,1038594
20210315,1218,2125,2130,2125,2125,325608
20210315,1219,2125,2125,2120,2125,390464
20210315,1220,2130,2130,2125,2125,26482
20210315,1221,2125,2130,2125,2125,446134
20210315,1222,2125,2130,2125,2125,48826
20210315,1223,2125,2130,2125,2130,19395
20210315,1224,2130,2130,2125,2130,97548
20210315,1225,2130,2130,2125,2130,22055
20210315,1226,2125,2130,2125,2125,110847
20210315,1227,2125,2130,2120,2125,1030580
20210315,1228,2125,2130,2125,2125,415351
20210315,1229,2125,2125,2120,2120,27279
20210315,1230,2120,2125,2120,2125,16431
20210315,1231,2125,2125,2120,2120,154469
20210315,1232,2125,2125,2120,2125,42032
20210315,1233,2120,2125,2120,2120,12660
20210315,1234,2125,2125,2120,2125,33398
20210315,1235,2125,2125,2120,2125,17403
20210315,1236,2120,2125,2115,2125,1672200
20210315,1237,2120,2125,2120,2120,349106
20210315,1238,2120,2125,2120,2125,46901
20210315,1239,2125,2125,2120,2120,1115
20210315,1240,2125,2125,2120,2120,45201
20210315,1241,2120,2125,2115,2120,1154992
20210315,1242,2120,2120,2115,2115,40847
20210315,1243,2115,2120,2115,2120,51870
20210315,1244,2120,2120,2115,2120,115988
20210315,1245,2120,2120,2115,2120,27127
20210315,1246,2120,2120,2115,2120,11354
20210315,1247,2115,2120,2115,2115,33246
20210315,1248,2120,2120,2115,2120,18093
20210315,1249,2115,2120,2115,2120,112339
20210315,1250,2120,2120,2115,2120,303288
20210315,1251,2120,2120,2115,2120,121464
20210315,1252,2120,2125,2120,2120,727107
20210315,1253,2120,2125,2120,2125,116691
20210315,1254,2120,2125,2120,2125,1056
20210315,1255,2125,2125,2125,2125,3930
20210315,1256,2125,2125,2120,2125,67466
20210315,1257,2120,2125,2120,2125,46966
20210315,1258,2120,2125,2120,2120,16205
20210315,1259,2120,2120,2120,2120,652852
20210315,1300,2120,2125,2120,2120,276120
20210315,1301,2120,2120,2115,2120,540322
20210315,1302,2120,2120,2115,2120,6979
20210315,1303,2120,2120,2115,2120,6204
20210315,1304,2120,2125,2115,2120,225454
20210315,1305,2125,2125,2120,2120,5919
20210315,1306,2125,2125,2125,2125,498
20210315,1307,2125,2125,2120,2125,79314
20210315,1308,2125,2125,2120,2125,2041747
20210315,1309,2125,2130,2125,2125,85861
20210315,1310,2130,2135,2130,2135,5055688
20210315,1311,2130,2135,2130,2130,115900
20210315,1312,2130,2135,2130,2130,68707
20210315,1313,2130,2135,2130,2130,106950
20210315,1314,2135,2135,2130,2130,131137
20210315,1315,2130,2135,2130,2135,74485
20210315,1316,2130,2140,2130,2135,3807396
20210315,1317,2135,2135,2130,2130,382403
20210315,1318,2130,2135,2130,2135,65477
20210315,1319,2135,2135,2130,2130,89841
20210315,1320,2130,2135,2130,2130,36551
20210315,1321,2130,2135,2130,2135,44809
20210315,1322,2135,2135,2130,2130,19855
20210315,1323,2130,2135,2125,2130,1368536
20210315,1324,2130,2135,2125,2130,342480
20210315,1325,2130,2135,2125,2130,702297
20210315,1326,2130,2135,2125,2130,151218
20210315,1327,2135,2135,2130,2135,34703
20210315,1328,2130,2130,2125,2130,162826
20210315,1329,2130,2130,2125,2130,7988
20210315,1330,2130,2130,2125,2125,882665
20210315,1331,2130,2130,2125,2125,183319
20210315,1332,2130,2130,2125,2130,256899
20210315,1333,2130,2130,2125,2125,77091
20210315,1334,2130,2130,2120,2125,69981
20210315,1335,2125,2125,2120,2120,5250
20210315,1336,2125,2130,2120,2125,1449045
20210315,1337,2125,2125,2125,2125,598802
20210315,1338,2125,2130,2125,2130,130977
20210315,1339,2130,2130,2120,2125,641018
20210315,1340,2125,2125,2120,2125,48309
20210315,1341,2120,2125,2120,2120,26485
20210315,1342,2125,2125,2120,2125,328160
20210315,1343,2125,2125,2120,2125,143371
20210315,1344,2125,2130,2125,2125,373121
20210315,1345,2125,2125,2120,2125,42868
20210315,1346,2125,2125,2120,2120,57044
20210315,1347,2125,2125,2120,2125,8460
20210315,1348,2120,2125,2120,2125,90410
20210315,1349,2125,2125,2120,2120,70876
20210315,1350,2120,2125,2120,2120,2180917
20210315,1351,2120,2125,2115,2120,358139
20210315,1352,2120,2120,2115,2120,34626
20210315,1353,2120,2120,2115,2120,27424
20210315,1354,2120,2120,2115,2115,77539
20210315,1355,2120,2120,2115,2115,86804
20210315,1356,2120,2120,2115,2120,121056
20210315,1357,2120,2120,2115,2115,13040
20210315,1358,2120,2120,2115,2115,2718208
20210315,1359,2115,2120,2110,2115,953565
20210315,1400,2115,2120,2110,2115,279741
20210315,1401,2110,2115,2110,2115,34161
20210315,1402,2115,2115,2110,2115,1442945
20210315,1403,2115,2115,2110,2110,89915
20210315,1404,2110,2115,2110,2115,1003161
20210315,1405,2110,2115,2110,2115,1048848
20210315,1406,2115,2120,2110,2115,487904
20210315,1407,2120,2120,2115,2120,41312
20210315,1408,2120,2120,2115,2120,42066
20210315,1409,2115,2120,2115,2120,11049
20210315,1410,2120,2120,2115,2120,131179
20210315,1411,2115,2120,2115,2115,103599
20210315,1412,2115,2120,2115,2120,54740
20210315,1413,2120,2120,2115,2115,1385
20210315,1414,2115,2120,2115,2115,18723
20210315,1415,2115,2120,2115,2115,42249
20210315,1416,2120,2125,2120,2125,1434630
20210315,1417,2125,2125,2120,2125,97024
20210315,1418,2125,2125,2120,2125,28569
20210315,1419,2120,2125,2120,2120,77861
20210315,1420,2120,2125,2115,2120,1034025
20210315,1421,2120,2120,2115,2120,528334
20210315,1422,2120,2125,2120,2120,248762
20210315,1423,2125,2125,2120,2120,147378
20210315,1424,2125,2125,2115,2120,485036
20210315,1425,2120,2120,2115,2120,25563
20210315,1426,2120,2125,2115,2120,878399
20210315,1427,2120,2125,2120,2125,153308
20210315,1428,2120,2125,2120,2120,67626
20210315,1429,2125,2125,2120,2125,22302
20210315,1430,2125,2125,2120,2125,49048
20210315,1431,2125,2125,2120,2125,456158
20210315,1432,2125,2130,2120,2125,3437977
20210315,1433,2125,2130,2125,2130,34206
20210315,1434,2130,2130,2125,2130,69706
20210315,1435,2130,2135,2125,2130,2533436
20210315,1436,2130,2135,2125,2130,1958402
20210315,1437,2130,2130,2125,2130,199538
20210315,1438,2130,2130,2125,2130,60332
20210315,1439,2125,2130,2125,2125,63638
20210315,1440,2125,2130,2125,2125,1923969
20210315,1441,2125,2125,2120,2120,270538
20210315,1442,2120,2125,2120,2120,32210
20210315,1443,2125,2125,2120,2125,19608
20210315,1444,2125,2125,2120,2125,283584
20210315,1445,2125,2125,2120,2125,42272
20210315,1446,2125,2125,2120,2125,116324
20210315,1447,2125,2130,2120,2125,340288
20210315,1448,2120,2125,2120,2125,63617
20210315,1449,2125,2130,2125,2125,83225
20210315,1450,2130,2130,2125,2130,192074
20210315,1451,2130,2130,2125,2130,43252
20210315,1452,2130,2130,2125,2125,8439
20210315,1453,2125,2130,2120,2120,2121227
20210315,1454,2125,2130,2120,2125,843626
20210315,1455,2125,2130,2125,2125,765272
20210315,1456,2125,2130,2125,2125,57846
20210315,1457,2125,2130,2125,2130,12271
20210315,1458,2130,2130,2125,2125,51544
20210315,1459,2130,2130,2125,2125,55120
20210315,1500,2125,2130,2125,2130,143852
20210315,1501,2125,2130,2120,2125,653994
20210315,1502,2125,2125,2120,2125,14824
20210315,1503,2125,2125,2120,2125,245906
20210315,1504,2125,2125,2120,2125,16012
20210315,1505,2120,2130,2120,2125,1650599
20210315,1506,2130,2130,2125,2125,80872
20210315,1507,2125,2130,2120,2125,1311298
20210315,1508,2125,2130,2125,2130,18495
20210315,1509,2130,2130,2125,2125,40444
20210315,1510,2125,2130,2125,2130,2642470
20210315,1511,2130,2130,2125,2130,92395
20210315,1512,2130,2130,2125,2130,66081
20210315,1513,2125,2130,2125,2130,51820
20210315,1514,2130,2130,2125,2130,198816
20210315,1515,2125,2130,2125,2130,71353
20210315,1516,2125,2130,2125,2130,1023781
20210315,1517,2130,2135,2130,2130,149831
20210315,1518,2130,2135,2130,2130,159084
20210315,1519,2130,2135,2130,2135,111448
20210315,1520,2130,2135,2130,2130,189525
20210315,1530,2135,2135,2135,2135,2635746