날짜,시간,시가,고가,저가,종가,거래량
20210311,0901,2230,2230,2220,2220,4753884
20210311,0902,2220,2225,2215,2220,5368580
20210311,0903,2220,2220,2210,2215,5688742
20210311,0904,2215,2220,2210,2215,2618180
20210311,0905,2215,2215,2210,2215,358782
20210311,0906,2215,2215,2210,2215,323277
20210311,0907,2215,2220,2210,2220,2921197
20210311,0908,2220,2220,2210,2215,2821004
20210311,0909,2220,2220,2215,2215,2329503
20210311,0910,2215,2215,2205,2210,4583746
20210311,0911,2205,2210,2200,2205,5281146
20210311,0912,2205,2205,2200,2205,414163
20210311,0913,2200,2205,2195,2195,4948386
20210311,0914,2195,2205,2195,2205,1695120
20210311,0915,2200,2205,2195,2205,2271761
20210311,0916,2200,2205,2200,2205,1248334
20210311,0917,2205,2210,2200,2200,5903865
20210311,0918,2205,2210,2200,2205,2222807
20210311,0919,2210,2210,2200,2210,1064810
20210311,0920,2210,2215,2205,2215,1014198
20210311,0921,2215,2215,2210,2210,1546473
20210311,0922,2215,2215,2205,2215,2252805
20210311,0923,2215,2215,2210,2210,935611
20210311,0924,2210,2215,2210,2210,1865663
20210311,0925,2205,2210,2200,2210,2622545
20210311,0926,2205,2210,2200,2205,2851418
20210311,0927,2205,2210,2200,2205,1054048
20210311,0928,2210,2210,2205,2210,23906
20210311,0929,2210,2210,2200,2205,1669180
20210311,0930,2205,2205,2200,2205,564650
20210311,0931,2205,2205,2195,2195,3349207
20210311,0932,2200,2200,2190,2195,2763059
20210311,0933,2195,2195,2190,2190,4324638
20210311,0934,2195,2195,2185,2190,3234769
20210311,0935,2190,2190,2185,2185,503627
20210311,0936,2190,2190,2185,2190,469497
20210311,0937,2190,2195,2185,2190,3334799
20210311,0938,2190,2195,2185,2190,1869399
20210311,0939,2190,2190,2180,2185,6383672
20210311,0940,2185,2185,2180,2185,245305
20210311,0941,2185,2185,2180,2185,2214765
20210311,0942,2185,2190,2180,2190,2425113
20210311,0943,2190,2190,2185,2190,197771
20210311,0944,2190,2190,2180,2190,3244237
20210311,0945,2190,2190,2185,2190,1384871
20210311,0946,2190,2195,2185,2195,3074515
20210311,0947,2195,2195,2190,2195,172390
20210311,0948,2195,2200,2190,2195,4607860
20210311,0949,2195,2195,2190,2195,784834
20210311,0950,2190,2195,2185,2185,1773609
20210311,0951,2190,2190,2185,2190,702977
20210311,0952,2190,2200,2190,2195,1332163
20210311,0953,2200,2205,2195,2205,1427813
20210311,0954,2205,2205,2195,2205,1932161
20210311,0955,2205,2210,2200,2210,1841576
20210311,0956,2210,2210,2200,2200,1183690
20210311,0957,2200,2205,2195,2200,2571214
20210311,0958,2200,2205,2195,2205,1143562
20210311,0959,2200,2205,2195,2205,3764306
20210311,1000,2200,2205,2195,2195,341740
20210311,1001,2195,2205,2195,2200,298348
20210311,1002,2200,2200,2195,2200,409953
20210311,1003,2200,2205,2195,2200,871327
20210311,1004,2200,2205,2195,2200,834872
20210311,1005,2200,2205,2195,2200,789195
20210311,1006,2200,2200,2195,2195,1443808
20210311,1007,2195,2200,2190,2190,215281
20210311,1008,2190,2195,2185,2190,4277834
20210311,1009,2190,2190,2185,2185,238999
20210311,1010,2190,2190,2185,2190,144671
20210311,1011,2185,2190,2185,2190,132466
20210311,1012,2185,2190,2185,2185,1417973
20210311,1013,2185,2190,2180,2180,1555250
20210311,1014,2180,2190,2180,2185,4844303
20210311,1015,2185,2190,2180,2180,2613332
20210311,1016,2185,2185,2175,2180,4158387
20210311,1017,2180,2185,2175,2185,813880
20210311,1018,2180,2185,2180,2180,1022311
20210311,1019,2180,2185,2180,2185,479413
20210311,1020,2185,2185,2180,2180,1584409
20210311,1021,2180,2180,2175,2180,319302
20210311,1022,2180,2180,2175,2180,129312
20210311,1023,2175,2180,2175,2180,228794
20210311,1024,2180,2180,2175,2180,223708
20210311,1025,2175,2180,2170,2175,5675471
20210311,1026,2175,2175,2170,2175,1283806
20210311,1027,2175,2175,2170,2175,125864
20210311,1028,2175,2175,2170,2175,327322
20210311,1029,2175,2175,2165,2170,6121703
20210311,1030,2170,2175,2165,2170,2421641
20210311,1031,2175,2175,2165,2170,1062052
20210311,1032,2170,2175,2165,2175,1180143
20210311,1033,2175,2175,2170,2175,565637
20210311,1034,2175,2180,2170,2180,2546282
20210311,1035,2180,2180,2175,2180,702870
20210311,1036,2180,2180,2175,2180,411598
20210311,1037,2180,2180,2165,2170,2834464
20210311,1038,2170,2175,2165,2170,1778133
20210311,1039,2170,2180,2165,2180,1683123
20210311,1040,2180,2180,2170,2175,483310
20210311,1041,2175,2175,2165,2170,1059165
20210311,1042,2170,2175,2170,2175,25921
20210311,1043,2175,2180,2170,2175,1116986
20210311,1044,2175,2175,2170,2175,485589
20210311,1045,2175,2180,2170,2175,709066
20210311,1046,2175,2175,2170,2170,77295
20210311,1047,2175,2175,2170,2175,92311
20210311,1048,2175,2175,2165,2170,1307471
20210311,1049,2170,2170,2160,2165,4490651
20210311,1050,2165,2165,2160,2165,444744
20210311,1051,2160,2165,2160,2165,645197
20210311,1052,2165,2165,2160,2165,212824
20210311,1053,2165,2165,2160,2165,144177
20210311,1054,2165,2170,2160,2160,3509990
20210311,1055,2165,2170,2160,2165,1502678
20210311,1056,2165,2165,2160,2165,953609
20210311,1057,2165,2165,2155,2165,8086814
20210311,1058,2160,2165,2155,2160,900253
20210311,1059,2160,2160,2155,2160,247217
20210311,1100,2160,2160,2155,2160,230672
20210311,1101,2160,2160,2155,2160,252830
20210311,1102,2155,2160,2155,2160,184733
20210311,1103,2155,2160,2155,2160,84091
20210311,1104,2160,2160,2155,2160,424466
20210311,1105,2160,2160,2155,2155,3346898
20210311,1106,2155,2155,2150,2150,1140148
20210311,1107,2150,2155,2150,2150,4841288
20210311,1108,2155,2155,2145,2150,1738664
20210311,1109,2150,2150,2145,2150,546321
20210311,1110,2150,2150,2145,2145,306574
20210311,1111,2145,2150,2145,2145,560087
20210311,1112,2150,2155,2145,2155,3196377
20210311,1113,2155,2155,2150,2155,838031
20210311,1114,2155,2155,2150,2155,161520
20210311,1115,2155,2155,2150,2155,268949
20210311,1116,2155,2155,2145,2155,1977189
20210311,1117,2155,2155,2150,2155,218098
20210311,1118,2155,2155,2150,2155,223833
20210311,1119,2155,2155,2150,2155,283457
20210311,1120,2155,2155,2145,2150,2972334
20210311,1121,2150,2150,2145,2150,437848
20210311,1122,2145,2150,2145,2150,169951
20210311,1123,2150,2150,2145,2150,786590
20210311,1124,2150,2155,2145,2155,876888
20210311,1125,2155,2155,2150,2150,427397
20210311,1126,2155,2155,2145,2155,1571139
20210311,1127,2155,2155,2150,2155,64948
20210311,1128,2150,2160,2150,2160,771783
20210311,1129,2160,2160,2155,2160,669136
20210311,1130,2155,2160,2150,2155,924957
20210311,1131,2160,2160,2150,2160,287145
20210311,1132,2160,2160,2150,2155,882787
20210311,1133,2155,2155,2150,2155,239186
20210311,1134,2155,2155,2150,2155,87084
20210311,1135,2155,2155,2150,2155,84170
20210311,1136,2155,2155,2150,2155,149406
20210311,1137,2155,2160,2155,2160,1512297
20210311,1138,2160,2160,2155,2160,137921
20210311,1139,2160,2160,2155,2160,542448
20210311,1140,2160,2165,2155,2160,680917
20210311,1141,2160,2160,2155,2160,415581
20210311,1142,2160,2160,2155,2160,92352
20210311,1143,2155,2160,2155,2160,60703
20210311,1144,2160,2160,2155,2160,102958
20210311,1145,2160,2160,2155,2160,76656
20210311,1146,2160,2160,2155,2155,36460
20210311,1147,2160,2160,2155,2160,27965
20210311,1148,2160,2160,2155,2155,263702
20210311,1149,2155,2160,2150,2155,1719425
20210311,1150,2155,2160,2150,2160,552608
20210311,1151,2160,2160,2155,2160,671333
20210311,1152,2155,2160,2150,2155,333316
20210311,1153,2155,2160,2155,2160,256928
20210311,1154,2160,2165,2160,2165,1237574
20210311,1155,2165,2165,2160,2165,167926
20210311,1156,2160,2165,2160,2165,165351
20210311,1157,2165,2170,2160,2165,2488708
20210311,1158,2165,2165,2160,2165,219989
20210311,1159,2165,2165,2155,2160,1674464
20210311,1200,2160,2165,2160,2160,527204
20210311,1201,2165,2165,2160,2165,146738
20210311,1202,2160,2165,2160,2165,1368387
20210311,1203,2160,2165,2160,2165,5985
20210311,1204,2165,2165,2160,2165,15859
20210311,1205,2165,2165,2160,2165,42530
20210311,1206,2165,2165,2155,2160,783766
20210311,1207,2160,2165,2155,2160,327815
20210311,1208,2165,2165,2160,2165,57178
20210311,1209,2165,2165,2160,2160,56527
20210311,1210,2165,2165,2160,2165,826838
20210311,1211,2165,2165,2160,2165,1116845
20210311,1212,2160,2165,2160,2160,624273
20210311,1213,2165,2165,2160,2165,21829
20210311,1214,2165,2165,2160,2160,179705
20210311,1215,2160,2165,2160,2160,2719390
20210311,1216,2160,2165,2155,2165,2424080
20210311,1217,2165,2165,2155,2160,137855
20210311,1218,2160,2160,2150,2155,2446173
20210311,1219,2150,2155,2150,2155,1842742
20210311,1220,2155,2155,2150,2155,250091
20210311,1221,2155,2155,2150,2150,216206
20210311,1222,2155,2155,2150,2155,90482
20210311,1223,2155,2155,2150,2155,211554
20210311,1224,2155,2155,2150,2155,20957
20210311,1225,2155,2155,2145,2145,2548075
20210311,1226,2150,2150,2145,2150,977332
20210311,1227,2150,2150,2145,2150,156043
20210311,1228,2150,2150,2145,2150,58980
20210311,1229,2150,2150,2145,2150,226055
20210311,1230,2150,2150,2140,2145,3590794
20210311,1231,2145,2150,2140,2150,1252975
20210311,1232,2150,2155,2145,2150,1222701
20210311,1233,2150,2155,2150,2150,809934
20210311,1234,2150,2155,2145,2150,566601
20210311,1235,2155,2155,2150,2155,89633
20210311,1236,2150,2155,2150,2155,338470
20210311,1237,2155,2155,2145,2150,300570
20210311,1238,2150,2155,2145,2155,541479
20210311,1239,2155,2155,2150,2155,193519
20210311,1240,2155,2155,2150,2155,204183
20210311,1241,2155,2155,2150,2155,53534
20210311,1242,2155,2160,2150,2160,1678004
20210311,1243,2160,2160,2155,2160,176916
20210311,1244,2160,2165,2155,2165,1525133
20210311,1245,2165,2165,2155,2160,982334
20210311,1246,2160,2165,2155,2160,853206
20210311,1247,2160,2165,2155,2160,1171519
20210311,1248,2165,2165,2155,2160,131398
20210311,1249,2160,2160,2155,2160,35273
20210311,1250,2160,2160,2150,2150,796237
20210311,1251,2150,2155,2150,2155,48653
20210311,1252,2150,2155,2150,2150,68264
20210311,1253,2155,2155,2150,2155,659643
20210311,1254,2155,2155,2150,2155,100707
20210311,1255,2155,2155,2145,2150,1644874
20210311,1256,2150,2150,2145,2150,645865
20210311,1257,2150,2150,2145,2150,166321
20210311,1258,2150,2155,2150,2155,91010
20210311,1259,2155,2155,2150,2155,54186
20210311,1300,2155,2155,2150,2155,47227
20210311,1301,2155,2155,2150,2150,16179
20210311,1302,2155,2155,2150,2155,30786
20210311,1303,2155,2155,2150,2155,1219624
20210311,1304,2155,2155,2150,2150,7514
20210311,1305,2155,2155,2150,2150,38542
20210311,1306,2155,2155,2150,2155,6383
20210311,1307,2155,2155,2150,2155,115540
20210311,1308,2155,2155,2145,2150,838929
20210311,1309,2150,2150,2145,2150,102441
20210311,1310,2150,2155,2145,2155,488913
20210311,1311,2150,2155,2150,2155,923266
20210311,1312,2160,2160,2155,2155,379064
20210311,1313,2155,2160,2150,2155,706292
20210311,1314,2155,2160,2150,2160,361655
20210311,1315,2155,2160,2155,2160,80800
20210311,1316,2160,2160,2155,2160,113535
20210311,1317,2160,2160,2155,2160,54710
20210311,1318,2160,2160,2150,2160,219325
20210311,1319,2160,2160,2150,2160,297459
20210311,1320,2155,2155,2150,2155,175066
20210311,1321,2155,2160,2150,2155,295912
20210311,1322,2155,2155,2150,2150,338598
20210311,1323,2155,2155,2150,2155,876368
20210311,1324,2155,2155,2150,2155,139388
20210311,1325,2155,2160,2155,2155,68414
20210311,1326,2155,2160,2150,2155,167858
20210311,1327,2155,2160,2155,2155,127389
20210311,1328,2150,2160,2150,2155,211952
20210311,1329,2155,2160,2150,2160,217901
20210311,1330,2160,2160,2150,2155,470391
20210311,1331,2150,2155,2150,2155,78570
20210311,1332,2155,2160,2150,2155,1197808
20210311,1333,2155,2155,2150,2155,29338
20210311,1334,2155,2155,2150,2155,52577
20210311,1335,2150,2155,2150,2155,34552
20210311,1336,2155,2155,2150,2155,29830
20210311,1337,2155,2155,2150,2155,491794
20210311,1338,2155,2155,2145,2150,1709120
20210311,1339,2145,2150,2145,2150,1550051
20210311,1340,2150,2155,2150,2155,135116
20210311,1341,2155,2155,2150,2155,26709
20210311,1342,2155,2155,2150,2155,2004001
20210311,1343,2150,2150,2145,2150,1125715
20210311,1344,2150,2155,2150,2155,44163
20210311,1345,2155,2155,2150,2150,38497
20210311,1346,2155,2155,2145,2150,281472
20210311,1347,2150,2155,2145,2155,900589
20210311,1348,2155,2155,2150,2150,4202
20210311,1349,2155,2155,2150,2155,3596
20210311,1350,2150,2160,2150,2160,1365372
20210311,1351,2160,2160,2150,2155,1768325
20210311,1352,2155,2160,2150,2155,403326
20210311,1353,2155,2160,2155,2160,116823
20210311,1354,2160,2160,2155,2160,77688
20210311,1355,2160,2165,2155,2160,3300675
20210311,1356,2160,2160,2155,2160,68032
20210311,1357,2160,2160,2155,2160,175885
20210311,1358,2155,2160,2155,2160,695420
20210311,1359,2160,2160,2155,2155,16662
20210311,1400,2160,2160,2155,2155,18197
20210311,1401,2160,2165,2155,2160,2167922
20210311,1402,2160,2160,2155,2160,54338
20210311,1403,2160,2160,2155,2160,99591
20210311,1404,2160,2160,2155,2160,52588
20210311,1405,2160,2160,2155,2160,74765
20210311,1406,2160,2160,2160,2160,26984
20210311,1407,2160,2160,2150,2155,1497521
20210311,1408,2155,2155,2150,2150,138573
20210311,1409,2150,2155,2150,2155,254243
20210311,1410,2155,2155,2145,2150,2709701
20210311,1411,2145,2150,2145,2145,3101578
20210311,1412,2145,2150,2140,2150,1054135
20210311,1413,2150,2150,2145,2145,138389
20210311,1414,2150,2150,2140,2140,827145
20210311,1415,2145,2145,2135,2140,4814820
20210311,1416,2140,2145,2135,2140,3590780
20210311,1417,2140,2145,2135,2140,719010
20210311,1418,2140,2140,2135,2135,308653
20210311,1419,2140,2140,2135,2135,2191150
20210311,1420,2140,2140,2135,2140,636808
20210311,1421,2140,2145,2135,2145,829024
20210311,1422,2145,2145,2135,2140,1537032
20210311,1423,2140,2140,2135,2140,435743
20210311,1424,2140,2140,2135,2140,312130
20210311,1425,2140,2140,2135,2140,491255
20210311,1426,2140,2140,2135,2140,301202
20210311,1427,2140,2140,2135,2135,187611
20210311,1428,2140,2145,2135,2140,936701
20210311,1429,2140,2140,2135,2140,182004
20210311,1430,2140,2145,2135,2145,420771
20210311,1431,2140,2145,2135,2140,526786
20210311,1432,2140,2145,2135,2140,769500
20210311,1433,2140,2145,2135,2140,198783
20210311,1434,2140,2145,2135,2140,416358
20210311,1435,2140,2145,2135,2145,353141
20210311,1436,2145,2145,2140,2140,31658
20210311,1437,2145,2150,2140,2145,1415817
20210311,1438,2145,2150,2140,2145,312415
20210311,1439,2145,2150,2140,2150,360416
20210311,1440,2150,2150,2140,2150,196226
20210311,1441,2150,2150,2140,2145,193181
20210311,1442,2145,2150,2140,2145,250720
20210311,1443,2145,2150,2140,2145,183898
20210311,1444,2145,2150,2145,2150,411126
20210311,1445,2150,2150,2145,2145,16444
20210311,1446,2150,2150,2145,2150,67376
20210311,1447,2145,2150,2145,2145,503296
20210311,1448,2145,2150,2140,2145,685898
20210311,1449,2140,2150,2140,2145,1923131
20210311,1450,2145,2150,2145,2145,610645
20210311,1451,2145,2145,2140,2145,103662
20210311,1452,2145,2145,2140,2140,154642
20210311,1453,2145,2150,2140,2145,1224863
20210311,1454,2145,2145,2140,2145,25888
20210311,1455,2145,2150,2145,2145,814886
20210311,1456,2150,2150,2140,2150,258743
20210311,1457,2150,2150,2145,2145,209380
20210311,1458,2145,2150,2140,2150,422630
20210311,1459,2150,2150,2145,2150,89917
20210311,1500,2150,2150,2145,2150,78402
20210311,1501,2150,2150,2145,2150,57609
20210311,1502,2150,2150,2145,2150,156457
20210311,1503,2145,2150,2145,2150,459017
20210311,1504,2150,2150,2145,2150,58186
20210311,1505,2150,2150,2145,2150,3504411
20210311,1506,2150,2150,2145,2150,205162
20210311,1507,2150,2150,2145,2150,36899
20210311,1508,2150,2150,2145,2150,91087
20210311,1509,2150,2150,2145,2150,91135
20210311,1510,2145,2150,2145,2150,108269
20210311,1511,2150,2150,2145,2145,345537
20210311,1512,2150,2150,2145,2150,111610
20210311,1513,2145,2165,2145,2165,7959243
20210311,1514,2165,2170,2160,2165,3816491
20210311,1515,2170,2170,2155,2160,3149533
20210311,1516,2155,2160,2150,2155,777806
20210311,1517,2155,2155,2150,2155,73388
20210311,1518,2155,2160,2150,2160,1665641
20210311,1519,2160,2165,2155,2165,3293750
20210311,1520,2165,2165,2155,2160,1390579
20210311,1530,2145,2145,2145,2145,5390412