날짜,시간,시가,고가,저가,종가,거래량
20210302,0901,2070,2075,2070,2075,11161062
20210302,0902,2075,2075,2060,2070,9556323
20210302,0903,2065,2070,2060,2060,3278663
20210302,0904,2065,2065,2055,2060,10988345
20210302,0905,2060,2070,2055,2065,3955013
20210302,0906,2060,2065,2055,2065,4896842
20210302,0907,2065,2070,2060,2070,5677296
20210302,0908,2065,2070,2055,2060,7212356
20210302,0909,2060,2070,2055,2065,2213122
20210302,0910,2065,2070,2060,2070,3009931
20210302,0911,2070,2070,2055,2060,4115510
20210302,0912,2060,2065,2055,2065,1257970
20210302,0913,2060,2065,2055,2055,7330755
20210302,0914,2055,2060,2050,2055,1827297
20210302,0915,2055,2055,2050,2055,484890
20210302,0916,2055,2055,2050,2055,4460676
20210302,0917,2055,2055,2050,2055,1273118
20210302,0918,2050,2055,2045,2050,7090101
20210302,0919,2055,2055,2050,2055,191264
20210302,0920,2055,2065,2050,2060,2602392
20210302,0921,2060,2060,2045,2055,5141276
20210302,0922,2055,2060,2050,2060,1761398
20210302,0923,2060,2060,2055,2060,291299
20210302,0924,2060,2065,2055,2060,1274346
20210302,0925,2060,2065,2050,2065,3203358
20210302,0926,2060,2065,2055,2060,747089
20210302,0927,2060,2065,2050,2055,2681266
20210302,0928,2055,2060,2050,2055,975390
20210302,0929,2055,2065,2050,2060,1143703
20210302,0930,2060,2060,2055,2055,146161
20210302,0931,2060,2060,2050,2055,1687624
20210302,0932,2055,2055,2050,2055,2976561
20210302,0933,2055,2060,2050,2055,811855
20210302,0934,2055,2060,2050,2055,1294320
20210302,0935,2060,2060,2055,2060,716706
20210302,0936,2060,2060,2050,2055,1407957
20210302,0937,2055,2060,2050,2050,4294731
20210302,0938,2055,2055,2050,2055,473352
20210302,0939,2055,2055,2050,2055,216488
20210302,0940,2055,2060,2050,2060,665459
20210302,0941,2055,2060,2050,2055,691380
20210302,0942,2055,2055,2050,2055,5025540
20210302,0943,2050,2055,2045,2055,4395476
20210302,0944,2055,2055,2050,2055,39456
20210302,0945,2055,2055,2050,2055,87904
20210302,0946,2050,2055,2050,2050,2482161
20210302,0947,2055,2055,2045,2050,268120
20210302,0948,2055,2060,2055,2055,1136563
20210302,0949,2060,2060,2055,2060,78528
20210302,0950,2060,2060,2050,2060,1287180
20210302,0951,2060,2060,2055,2060,64050
20210302,0952,2060,2060,2055,2060,92567
20210302,0953,2060,2060,2050,2055,1463721
20210302,0954,2055,2055,2050,2055,547550
20210302,0955,2055,2055,2050,2055,151435
20210302,0956,2055,2055,2050,2050,910180
20210302,0957,2050,2055,2050,2055,116893
20210302,0958,2055,2055,2050,2050,237370
20210302,0959,2055,2055,2050,2055,798642
20210302,1000,2050,2055,2050,2055,608351
20210302,1001,2055,2060,2050,2060,908960
20210302,1002,2060,2060,2055,2055,28275
20210302,1003,2060,2060,2055,2060,23086
20210302,1004,2060,2060,2055,2060,854595
20210302,1005,2060,2060,2050,2055,756848
20210302,1006,2050,2055,2050,2050,104377
20210302,1007,2055,2060,2050,2055,776013
20210302,1008,2055,2055,2050,2055,199965
20210302,1009,2050,2060,2050,2060,249461
20210302,1010,2060,2060,2050,2060,6568997
20210302,1011,2060,2070,2055,2070,2755200
20210302,1012,2065,2070,2065,2065,744254
20210302,1013,2070,2070,2065,2070,225360
20210302,1014,2070,2075,2065,2075,5313179
20210302,1015,2070,2075,2070,2075,3819340
20210302,1016,2075,2075,2070,2075,126120
20210302,1017,2075,2075,2065,2070,1416956
20210302,1018,2065,2070,2060,2065,1981207
20210302,1019,2065,2065,2060,2060,381765
20210302,1020,2065,2070,2060,2065,275297
20210302,1021,2065,2075,2065,2070,5745841
20210302,1022,2070,2075,2065,2070,2596356
20210302,1023,2065,2075,2065,2070,77795
20210302,1024,2065,2070,2065,2070,711720
20210302,1025,2070,2075,2065,2070,481684
20210302,1026,2070,2075,2065,2070,425544
20210302,1027,2070,2075,2065,2070,1322119
20210302,1028,2075,2075,2065,2070,404697
20210302,1029,2065,2075,2065,2070,1951541
20210302,1030,2075,2075,2070,2075,269791
20210302,1031,2075,2080,2070,2080,2461160
20210302,1032,2075,2080,2075,2080,3556712
20210302,1033,2080,2085,2075,2085,2450487
20210302,1034,2085,2090,2075,2085,2121876
20210302,1035,2085,2090,2085,2090,959765
20210302,1036,2090,2095,2085,2095,2546500
20210302,1037,2095,2100,2085,2090,4576031
20210302,1038,2090,2090,2085,2085,2569208
20210302,1039,2085,2095,2085,2085,1796906
20210302,1040,2090,2090,2085,2085,310895
20210302,1041,2090,2095,2085,2095,2306817
20210302,1042,2095,2095,2085,2090,1970262
20210302,1043,2090,2095,2085,2090,764982
20210302,1044,2095,2095,2085,2095,1339466
20210302,1045,2090,2095,2085,2090,3148531
20210302,1046,2090,2100,2090,2095,3065154
20210302,1047,2100,2105,2095,2100,5765070
20210302,1048,2100,2105,2090,2095,1213190
20210302,1049,2095,2100,2090,2090,360956
20210302,1050,2090,2095,2085,2090,7116999
20210302,1051,2090,2095,2090,2090,1730737
20210302,1052,2095,2100,2090,2100,2279130
20210302,1053,2100,2100,2090,2090,1543518
20210302,1054,2090,2095,2090,2095,513453
20210302,1055,2090,2090,2085,2085,3034213
20210302,1056,2090,2090,2080,2080,2457074
20210302,1057,2080,2090,2080,2085,1990138
20210302,1058,2080,2090,2080,2085,2908665
20210302,1059,2085,2090,2080,2085,1832750
20210302,1100,2085,2090,2080,2085,410015
20210302,1101,2090,2090,2080,2085,406269
20210302,1102,2085,2095,2085,2095,800482
20210302,1103,2095,2095,2085,2090,1770664
20210302,1104,2090,2090,2080,2085,1604772
20210302,1105,2085,2090,2080,2080,4899933
20210302,1106,2085,2085,2080,2085,1438676
20210302,1107,2085,2085,2075,2080,2900555
20210302,1108,2075,2080,2070,2070,1432861
20210302,1109,2075,2075,2070,2075,1497974
20210302,1110,2070,2075,2070,2075,102591
20210302,1111,2075,2075,2065,2070,2740378
20210302,1112,2070,2075,2065,2075,148689
20210302,1113,2075,2075,2070,2070,758419
20210302,1114,2065,2070,2065,2070,3844273
20210302,1115,2065,2070,2065,2070,183867
20210302,1116,2065,2070,2065,2070,400416
20210302,1117,2070,2075,2065,2070,3811491
20210302,1118,2075,2075,2065,2065,478744
20210302,1119,2070,2070,2065,2065,67230
20210302,1120,2065,2070,2065,2070,437846
20210302,1121,2070,2075,2065,2070,351056
20210302,1122,2070,2070,2065,2070,209488
20210302,1123,2070,2075,2065,2075,676068
20210302,1124,2075,2080,2070,2080,831955
20210302,1125,2080,2085,2080,2080,3856254
20210302,1126,2085,2085,2080,2080,121781
20210302,1127,2080,2085,2080,2085,73558
20210302,1128,2085,2090,2080,2090,3308847
20210302,1129,2085,2090,2085,2090,743648
20210302,1130,2090,2090,2080,2090,1741333
20210302,1131,2085,2090,2085,2085,783608
20210302,1132,2080,2090,2080,2085,2145231
20210302,1133,2090,2090,2085,2090,62141
20210302,1134,2090,2095,2085,2090,4478692
20210302,1135,2090,2095,2085,2090,307302
20210302,1136,2090,2095,2085,2090,1803276
20210302,1137,2090,2090,2085,2090,167076
20210302,1138,2090,2095,2085,2090,2074954
20210302,1139,2090,2095,2085,2090,1627810
20210302,1140,2090,2095,2090,2095,131001
20210302,1141,2095,2100,2090,2095,3555942
20210302,1142,2095,2100,2090,2095,356355
20210302,1143,2095,2100,2090,2095,1816634
20210302,1144,2095,2105,2095,2100,3336547
20210302,1145,2100,2105,2095,2100,4285884
20210302,1146,2100,2105,2095,2100,1292920
20210302,1147,2100,2105,2095,2095,1031999
20210302,1148,2095,2100,2095,2095,275748
20210302,1149,2090,2100,2090,2095,3748387
20210302,1150,2095,2100,2090,2095,253260
20210302,1151,2095,2100,2090,2100,388502
20210302,1152,2095,2105,2095,2100,1006033
20210302,1153,2105,2105,2095,2095,630352
20210302,1154,2100,2105,2095,2100,4378602
20210302,1155,2100,2105,2095,2100,849765
20210302,1156,2100,2110,2100,2105,2013906
20210302,1157,2105,2105,2100,2105,5045028
20210302,1158,2100,2110,2100,2110,340145
20210302,1159,2105,2115,2105,2110,2178755
20210302,1200,2115,2115,2105,2105,758627
20210302,1201,2105,2110,2105,2110,1918816
20210302,1202,2110,2110,2105,2105,2905023
20210302,1203,2110,2110,2105,2110,899149
20210302,1204,2105,2115,2105,2110,3208267
20210302,1205,2110,2115,2105,2105,2308421
20210302,1206,2110,2110,2100,2105,327790
20210302,1207,2105,2110,2100,2105,3300408
20210302,1208,2105,2115,2105,2115,804022
20210302,1209,2110,2115,2110,2115,1564791
20210302,1210,2115,2115,2105,2115,6114844
20210302,1211,2115,2115,2105,2110,1794002
20210302,1212,2110,2110,2105,2105,2517774
20210302,1213,2105,2105,2100,2100,154317
20210302,1214,2100,2105,2100,2105,41165
20210302,1215,2100,2110,2100,2105,990529
20210302,1216,2110,2110,2105,2110,21244
20210302,1217,2110,2110,2105,2110,130659
20210302,1218,2110,2115,2105,2115,1526662
20210302,1219,2115,2120,2110,2120,3979839
20210302,1220,2120,2120,2115,2115,742534
20210302,1221,2115,2120,2110,2115,566569
20210302,1222,2115,2115,2110,2110,291788
20210302,1223,2110,2115,2110,2110,138371
20210302,1224,2115,2115,2110,2115,2961742
20210302,1225,2115,2115,2110,2115,4901108
20210302,1226,2115,2115,2105,2110,2003604
20210302,1227,2110,2115,2110,2115,126173
20210302,1228,2115,2115,2110,2115,3762763
20210302,1229,2115,2115,2110,2115,6613840
20210302,1230,2115,2115,2110,2110,689593
20210302,1231,2110,2120,2110,2115,456611
20210302,1232,2115,2120,2110,2115,2275160
20210302,1233,2120,2120,2110,2115,1126901
20210302,1234,2120,2120,2110,2115,6332477
20210302,1235,2110,2115,2110,2115,51761
20210302,1236,2115,2115,2110,2110,98553
20210302,1237,2115,2115,2110,2115,1516706
20210302,1238,2110,2115,2105,2115,2396229
20210302,1239,2110,2115,2110,2110,3451379
20210302,1240,2110,2115,2110,2110,1254682
20210302,1241,2110,2115,2105,2115,2426522
20210302,1242,2115,2115,2105,2115,297514
20210302,1243,2110,2115,2110,2110,1911686
20210302,1244,2110,2115,2110,2115,556813
20210302,1245,2115,2120,2110,2115,455262
20210302,1246,2115,2120,2110,2115,1685606
20210302,1247,2115,2115,2110,2110,964551
20210302,1248,2110,2110,2105,2105,611901
20210302,1249,2105,2110,2105,2105,506184
20210302,1250,2105,2110,2105,2110,49185
20210302,1251,2105,2115,2105,2110,2131550
20210302,1252,2110,2115,2105,2110,396405
20210302,1253,2110,2115,2110,2110,12269
20210302,1254,2110,2115,2110,2110,49154
20210302,1255,2115,2115,2110,2115,297022
20210302,1256,2110,2115,2110,2110,2859619
20210302,1257,2110,2115,2110,2115,54307
20210302,1258,2115,2115,2110,2110,290084
20210302,1259,2110,2110,2105,2110,47232
20210302,1300,2110,2110,2100,2105,1154157
20210302,1301,2105,2105,2100,2100,118974
20210302,1302,2105,2105,2100,2105,256247
20210302,1303,2100,2110,2100,2110,818010
20210302,1304,2110,2110,2100,2100,266827
20210302,1305,2100,2105,2100,2100,2092006
20210302,1306,2100,2105,2095,2100,1162918
20210302,1307,2100,2105,2100,2105,90264
20210302,1308,2100,2105,2095,2100,284140
20210302,1309,2100,2105,2095,2100,204709
20210302,1310,2095,2105,2095,2100,1022241
20210302,1311,2100,2110,2100,2110,626480
20210302,1312,2105,2110,2105,2105,94769
20210302,1313,2110,2115,2105,2110,1325304
20210302,1314,2115,2115,2105,2110,497628
20210302,1315,2115,2115,2105,2110,783630
20210302,1316,2110,2115,2110,2115,1418468
20210302,1317,2115,2120,2110,2115,1895332
20210302,1318,2110,2120,2110,2120,240409
20210302,1319,2120,2125,2115,2120,2101954
20210302,1320,2120,2125,2115,2120,507914
20210302,1321,2120,2125,2115,2125,1399585
20210302,1322,2125,2125,2120,2125,121206
20210302,1323,2120,2125,2120,2120,712940
20210302,1324,2120,2125,2120,2120,709409
20210302,1325,2120,2125,2115,2120,789733
20210302,1326,2120,2125,2115,2115,221287
20210302,1327,2120,2120,2115,2120,73112
20210302,1328,2120,2120,2115,2120,36107
20210302,1329,2120,2125,2120,2120,518810
20210302,1330,2125,2125,2120,2120,131643
20210302,1331,2125,2125,2120,2120,570563
20210302,1332,2120,2120,2115,2120,143522
20210302,1333,2115,2120,2115,2115,150269
20210302,1334,2115,2120,2115,2120,22719
20210302,1335,2115,2125,2115,2125,768890
20210302,1336,2120,2125,2120,2120,89934
20210302,1337,2125,2125,2120,2125,36328
20210302,1338,2125,2125,2120,2120,788186
20210302,1339,2120,2120,2115,2120,196678
20210302,1340,2120,2125,2115,2120,292731
20210302,1341,2125,2125,2120,2125,38424
20210302,1342,2120,2125,2120,2125,44987
20210302,1343,2125,2130,2120,2130,4289073
20210302,1344,2130,2130,2125,2125,62860
20210302,1345,2130,2130,2125,2130,1178511
20210302,1346,2130,2130,2125,2130,319729
20210302,1347,2130,2130,2125,2125,1696294
20210302,1348,2125,2125,2120,2125,313818
20210302,1349,2125,2130,2125,2130,39784
20210302,1350,2125,2135,2125,2135,2506794
20210302,1351,2135,2135,2130,2130,1125366
20210302,1352,2130,2135,2125,2135,290061
20210302,1353,2135,2135,2130,2135,115053
20210302,1354,2135,2140,2130,2140,1972103
20210302,1355,2140,2140,2135,2140,1488419
20210302,1356,2140,2140,2130,2140,2770675
20210302,1357,2135,2140,2135,2140,85713
20210302,1358,2140,2140,2135,2135,124217
20210302,1359,2140,2140,2130,2135,5483888
20210302,1400,2140,2140,2135,2140,195965
20210302,1401,2135,2140,2135,2135,119471
20210302,1402,2140,2140,2135,2140,298904
20210302,1403,2135,2140,2135,2140,61363
20210302,1404,2140,2145,2135,2145,5423859
20210302,1405,2140,2145,2140,2145,436686
20210302,1406,2140,2150,2140,2145,1972806
20210302,1407,2145,2150,2140,2150,2484554
20210302,1408,2145,2150,2145,2150,157633
20210302,1409,2150,2150,2140,2145,2625203
20210302,1410,2145,2145,2140,2140,214541
20210302,1411,2140,2150,2140,2145,1003050
20210302,1412,2145,2150,2140,2145,810772
20210302,1413,2150,2150,2140,2145,313231
20210302,1414,2140,2145,2140,2140,66172
20210302,1415,2145,2145,2140,2145,1336477
20210302,1416,2145,2150,2145,2150,2452965
20210302,1417,2150,2155,2145,2150,1299600
20210302,1418,2150,2155,2145,2150,1302657
20210302,1419,2155,2155,2150,2155,87194
20210302,1420,2155,2160,2150,2155,2428323
20210302,1421,2155,2160,2155,2160,2345300
20210302,1422,2160,2160,2155,2155,1454744
20210302,1423,2150,2160,2150,2155,608665
20210302,1424,2160,2160,2155,2160,290284
20210302,1425,2160,2160,2155,2155,140735
20210302,1426,2160,2160,2155,2155,2165554
20210302,1427,2155,2160,2150,2155,435419
20210302,1428,2150,2160,2150,2160,1839501
20210302,1429,2155,2165,2155,2165,5634649
20210302,1430,2160,2165,2160,2165,689156
20210302,1431,2160,2165,2150,2155,2846321
20210302,1432,2150,2160,2150,2160,1605538
20210302,1433,2160,2160,2150,2155,1184645
20210302,1434,2160,2160,2150,2150,1609422
20210302,1435,2155,2155,2150,2150,316153
20210302,1436,2150,2160,2150,2155,3365118
20210302,1437,2155,2160,2155,2155,79543
20210302,1438,2155,2160,2150,2150,2820509
20210302,1439,2155,2160,2150,2160,1471385
20210302,1440,2160,2160,2155,2155,735109
20210302,1441,2155,2160,2150,2155,370472
20210302,1442,2155,2160,2150,2150,739515
20210302,1443,2150,2155,2145,2145,1876560
20210302,1444,2145,2150,2140,2145,3203897
20210302,1445,2140,2150,2140,2145,1049353
20210302,1446,2145,2150,2145,2150,508689
20210302,1447,2145,2150,2140,2140,4425743
20210302,1448,2145,2150,2140,2145,382501
20210302,1449,2145,2150,2140,2145,608230
20210302,1450,2140,2150,2140,2145,1665730
20210302,1451,2145,2145,2140,2140,352133
20210302,1452,2140,2150,2140,2145,2277323
20210302,1453,2140,2140,2135,2140,2530645
20210302,1454,2140,2145,2135,2145,532637
20210302,1455,2145,2145,2135,2145,491923
20210302,1456,2140,2140,2135,2135,174168
20210302,1457,2140,2140,2135,2135,494512
20210302,1458,2140,2145,2135,2145,1119119
20210302,1459,2140,2150,2140,2145,2886173
20210302,1500,2145,2145,2140,2145,435912
20210302,1501,2145,2150,2140,2145,2593348
20210302,1502,2150,2150,2140,2150,832228
20210302,1503,2150,2150,2140,2145,327658
20210302,1504,2140,2145,2135,2140,1702002
20210302,1505,2140,2140,2135,2135,1367196
20210302,1506,2135,2140,2130,2130,2149170
20210302,1507,2130,2140,2130,2135,596822
20210302,1508,2135,2135,2130,2130,2838649
20210302,1509,2130,2135,2125,2125,3498383
20210302,1510,2130,2130,2120,2125,1479272
20210302,1511,2120,2125,2115,2120,1791036
20210302,1512,2115,2125,2115,2120,3776029
20210302,1513,2120,2125,2115,2125,766322
20210302,1514,2120,2125,2115,2120,2068325
20210302,1515,2125,2125,2120,2125,859706
20210302,1516,2120,2125,2115,2125,2225850
20210302,1517,2120,2125,2115,2120,1959735
20210302,1518,2125,2125,2120,2125,117380
20210302,1519,2125,2130,2120,2130,1398598
20210302,1520,2130,2130,2120,2125,4727176
20210302,1530,2130,2130,2130,2130,2947525