날짜,시간,시가,고가,저가,종가,거래량
20210317,0901,2095,2100,2090,2095,3956623
20210317,0902,2100,2100,2090,2100,1746049
20210317,0903,2100,2100,2095,2095,214104
20210317,0904,2095,2105,2095,2100,2970395
20210317,0905,2100,2105,2095,2105,1489801
20210317,0906,2100,2105,2095,2100,1669078
20210317,0907,2100,2105,2100,2100,570217
20210317,0908,2105,2110,2100,2110,3605914
20210317,0909,2105,2110,2105,2110,148515
20210317,0910,2110,2110,2105,2110,5923799
20210317,0911,2110,2115,2105,2115,757767
20210317,0912,2115,2120,2110,2115,5799398
20210317,0913,2110,2120,2110,2115,2887987
20210317,0914,2115,2115,2110,2115,1702568
20210317,0915,2110,2115,2105,2110,1239126
20210317,0916,2110,2115,2110,2110,655996
20210317,0917,2115,2115,2110,2115,123965
20210317,0918,2110,2115,2105,2105,1226862
20210317,0919,2110,2115,2105,2110,298860
20210317,0920,2110,2115,2110,2115,74796
20210317,0921,2115,2115,2110,2115,790570
20210317,0922,2115,2115,2110,2115,2069161
20210317,0923,2115,2115,2110,2115,90523
20210317,0924,2115,2115,2110,2115,66200
20210317,0925,2115,2115,2110,2115,95737
20210317,0926,2110,2115,2110,2110,13759
20210317,0927,2115,2115,2110,2115,192917
20210317,0928,2115,2115,2110,2110,19273
20210317,0929,2110,2120,2110,2120,2284356
20210317,0930,2120,2120,2115,2115,62711
20210317,0931,2115,2125,2115,2120,5144099
20210317,0932,2120,2125,2120,2125,269963
20210317,0933,2120,2125,2120,2120,1531871
20210317,0934,2125,2125,2115,2115,988023
20210317,0935,2120,2125,2115,2120,485458
20210317,0936,2125,2125,2120,2120,21396
20210317,0937,2125,2125,2120,2125,41597
20210317,0938,2120,2125,2120,2125,35804
20210317,0939,2125,2130,2120,2130,4157684
20210317,0940,2130,2130,2120,2125,1485973
20210317,0941,2130,2130,2125,2130,143587
20210317,0942,2130,2130,2120,2125,2358829
20210317,0943,2130,2130,2120,2120,500964
20210317,0944,2125,2130,2120,2125,514294
20210317,0945,2125,2130,2120,2125,619861
20210317,0946,2130,2130,2125,2130,334835
20210317,0947,2130,2130,2125,2125,1050850
20210317,0948,2125,2130,2125,2125,49440
20210317,0949,2125,2130,2125,2125,1130203
20210317,0950,2125,2130,2125,2125,89497
20210317,0951,2130,2130,2125,2125,72192
20210317,0952,2125,2135,2125,2130,4638462
20210317,0953,2130,2135,2125,2125,1485902
20210317,0954,2130,2135,2130,2135,90724
20210317,0955,2130,2135,2130,2130,124663
20210317,0956,2135,2140,2130,2135,3005220
20210317,0957,2135,2135,2130,2130,279021
20210317,0958,2135,2135,2125,2125,2416628
20210317,0959,2125,2135,2125,2130,1153823
20210317,1000,2130,2130,2125,2130,527638
20210317,1001,2130,2130,2120,2120,1760086
20210317,1002,2125,2130,2120,2125,433694
20210317,1003,2125,2130,2125,2130,1238600
20210317,1004,2125,2130,2125,2130,777699
20210317,1005,2130,2135,2130,2135,512253
20210317,1006,2135,2135,2130,2130,27010
20210317,1007,2135,2135,2130,2130,817252
20210317,1008,2135,2135,2125,2130,193412
20210317,1009,2125,2130,2125,2125,9713
20210317,1010,2130,2135,2125,2130,1139525
20210317,1011,2130,2130,2125,2125,183170
20210317,1012,2125,2135,2125,2130,1751711
20210317,1013,2130,2135,2130,2130,397993
20210317,1014,2130,2130,2125,2130,284950
20210317,1015,2130,2135,2130,2130,332346
20210317,1016,2130,2135,2130,2130,1732335
20210317,1017,2130,2140,2130,2135,4014636
20210317,1018,2140,2140,2135,2135,2026444
20210317,1019,2135,2140,2135,2135,487105
20210317,1020,2135,2145,2135,2145,3212533
20210317,1021,2145,2145,2135,2140,1699586
20210317,1022,2140,2140,2135,2140,84138
20210317,1023,2135,2140,2135,2135,103067
20210317,1024,2140,2140,2135,2135,1385251
20210317,1025,2135,2140,2130,2130,1776952
20210317,1026,2130,2135,2130,2135,32723
20210317,1027,2130,2135,2130,2135,475946
20210317,1028,2135,2140,2130,2135,762686
20210317,1029,2135,2140,2130,2135,215709
20210317,1030,2135,2140,2135,2135,43871
20210317,1031,2135,2140,2135,2135,34125
20210317,1032,2140,2145,2140,2145,2018957
20210317,1033,2140,2145,2140,2145,532993
20210317,1034,2140,2150,2140,2145,3356661
20210317,1035,2145,2145,2140,2145,255266
20210317,1036,2140,2150,2140,2145,1339205
20210317,1037,2145,2145,2140,2140,147194
20210317,1038,2140,2145,2140,2140,12616
20210317,1039,2140,2145,2140,2140,52253
20210317,1040,2145,2145,2140,2145,66502
20210317,1041,2140,2145,2140,2145,56226
20210317,1042,2140,2145,2140,2140,58145
20210317,1043,2140,2145,2135,2140,2452281
20210317,1044,2140,2140,2135,2135,119738
20210317,1045,2135,2140,2135,2140,578338
20210317,1046,2135,2140,2135,2135,83340
20210317,1047,2135,2140,2135,2140,63233
20210317,1048,2135,2140,2135,2135,64043
20210317,1049,2135,2140,2130,2135,1318834
20210317,1050,2135,2140,2130,2135,427800
20210317,1051,2135,2135,2130,2130,263745
20210317,1052,2130,2130,2125,2130,2294215
20210317,1053,2130,2135,2125,2130,572474
20210317,1054,2130,2135,2125,2135,1082941
20210317,1055,2130,2135,2130,2135,57274
20210317,1056,2135,2135,2130,2130,223052
20210317,1057,2135,2135,2130,2135,13893
20210317,1058,2135,2135,2125,2125,912753
20210317,1059,2125,2130,2125,2130,110109
20210317,1100,2130,2130,2125,2130,102674
20210317,1101,2130,2130,2125,2125,31742
20210317,1102,2125,2135,2125,2130,913819
20210317,1103,2130,2135,2130,2130,4853
20210317,1104,2130,2135,2130,2135,68248
20210317,1105,2135,2140,2130,2140,1198641
20210317,1106,2135,2140,2135,2135,614262
20210317,1107,2135,2140,2135,2135,909672
20210317,1108,2135,2140,2135,2135,325712
20210317,1109,2140,2140,2135,2140,87505
20210317,1110,2140,2140,2135,2140,24228
20210317,1111,2135,2140,2135,2135,55248
20210317,1112,2135,2140,2130,2135,993761
20210317,1113,2135,2140,2130,2135,503844
20210317,1114,2140,2140,2135,2135,10912
20210317,1115,2135,2140,2135,2135,397826
20210317,1116,2135,2135,2130,2130,70272
20210317,1117,2130,2135,2130,2130,151685
20210317,1118,2130,2135,2130,2130,162578
20210317,1119,2130,2135,2130,2130,53987
20210317,1120,2130,2135,2130,2130,9465
20210317,1121,2130,2135,2125,2130,1814690
20210317,1122,2130,2130,2130,2130,297719
20210317,1123,2130,2135,2130,2135,1392642
20210317,1124,2135,2140,2135,2135,29075
20210317,1125,2135,2140,2135,2135,97956
20210317,1126,2135,2140,2135,2135,128002
20210317,1127,2135,2140,2135,2140,12328
20210317,1128,2135,2140,2135,2135,105567
20210317,1129,2135,2135,2130,2135,275690
20210317,1130,2135,2140,2130,2135,258630
20210317,1131,2135,2135,2130,2130,8831
20210317,1132,2130,2135,2130,2135,70666
20210317,1133,2135,2135,2130,2130,362716
20210317,1134,2135,2140,2130,2130,166929
20210317,1135,2135,2140,2135,2135,243055
20210317,1136,2135,2135,2130,2135,283136
20210317,1137,2130,2130,2130,2130,11142
20210317,1138,2130,2130,2130,2130,16932
20210317,1139,2135,2135,2130,2130,34964
20210317,1140,2135,2135,2130,2130,1757
20210317,1141,2135,2140,2135,2140,722233
20210317,1142,2135,2140,2135,2135,12229
20210317,1143,2135,2140,2135,2135,79865
20210317,1144,2140,2140,2135,2135,33114
20210317,1145,2135,2140,2135,2140,145797
20210317,1146,2140,2140,2135,2135,13987
20210317,1147,2135,2145,2135,2145,2854050
20210317,1148,2140,2145,2140,2145,50101
20210317,1149,2145,2145,2140,2140,74453
20210317,1150,2140,2140,2135,2135,435886
20210317,1151,2135,2140,2135,2140,168274
20210317,1152,2140,2140,2135,2140,39340
20210317,1153,2135,2140,2135,2140,2766
20210317,1154,2135,2140,2135,2140,126147
20210317,1155,2140,2140,2135,2140,2316
20210317,1156,2140,2140,2135,2135,4797
20210317,1157,2140,2145,2140,2140,648000
20210317,1158,2140,2145,2135,2140,199939
20210317,1159,2140,2140,2135,2135,44008
20210317,1200,2135,2140,2135,2140,34398
20210317,1201,2140,2145,2140,2140,594506
20210317,1202,2140,2140,2135,2140,16891
20210317,1203,2135,2145,2135,2140,559543
20210317,1204,2140,2145,2135,2140,545180
20210317,1205,2140,2140,2140,2140,190102
20210317,1206,2140,2140,2135,2135,7450
20210317,1207,2140,2140,2140,2140,190559
20210317,1208,2140,2140,2140,2140,157352
20210317,1209,2140,2140,2135,2140,203620
20210317,1210,2140,2145,2140,2140,49495
20210317,1211,2140,2140,2135,2135,41957
20210317,1212,2135,2140,2135,2140,141096
20210317,1213,2140,2145,2135,2140,74058
20210317,1214,2140,2145,2140,2140,37858
20210317,1215,2140,2145,2140,2140,10225
20210317,1216,2140,2140,2140,2140,42473
20210317,1217,2140,2145,2140,2145,38327
20210317,1218,2140,2145,2140,2140,645369
20210317,1219,2140,2145,2140,2140,32693
20210317,1220,2140,2145,2140,2140,2845
20210317,1221,2140,2145,2140,2140,21885
20210317,1222,2145,2150,2140,2145,3111531
20210317,1223,2150,2150,2145,2150,67344
20210317,1224,2150,2150,2145,2150,121215
20210317,1225,2145,2150,2145,2150,38001
20210317,1226,2150,2150,2145,2145,26295
20210317,1227,2145,2150,2145,2150,28577
20210317,1228,2150,2150,2145,2145,35586
20210317,1229,2145,2150,2145,2145,60420
20210317,1230,2145,2150,2145,2145,412352
20210317,1231,2145,2145,2140,2145,1202350
20210317,1232,2140,2145,2140,2145,30459
20210317,1233,2140,2145,2140,2145,1219
20210317,1234,2140,2145,2140,2145,4764
20210317,1235,2145,2145,2140,2145,22244
20210317,1236,2145,2145,2140,2140,33569
20210317,1237,2145,2150,2140,2145,2002109
20210317,1238,2145,2150,2145,2145,92179
20210317,1239,2145,2150,2145,2145,1517402
20210317,1240,2145,2150,2145,2145,676055
20210317,1241,2145,2150,2145,2145,874733
20210317,1242,2145,2150,2140,2145,97658
20210317,1243,2145,2150,2145,2150,18885
20210317,1244,2145,2150,2145,2150,15999
20210317,1245,2150,2150,2145,2145,491019
20210317,1246,2145,2150,2140,2145,160758
20210317,1247,2145,2150,2140,2145,150421
20210317,1248,2145,2145,2145,2145,182229
20210317,1249,2145,2145,2140,2140,1088
20210317,1250,2145,2145,2140,2145,10236
20210317,1251,2145,2145,2140,2140,9181
20210317,1252,2140,2140,2140,2140,10414
20210317,1253,2140,2145,2140,2145,22048
20210317,1254,2145,2145,2140,2145,10362
20210317,1255,2140,2145,2140,2145,15612
20210317,1256,2140,2145,2140,2140,52125
20210317,1257,2140,2145,2140,2145,181934
20210317,1258,2145,2145,2140,2140,23687
20210317,1259,2140,2145,2140,2140,15281
20210317,1300,2140,2145,2140,2145,3081
20210317,1301,2145,2145,2140,2145,1838522
20210317,1302,2145,2150,2145,2145,61886
20210317,1303,2145,2150,2145,2145,93536
20210317,1304,2145,2145,2145,2145,896721
20210317,1305,2145,2150,2145,2145,347419
20210317,1306,2145,2145,2140,2145,404692
20210317,1307,2145,2145,2145,2145,438893
20210317,1308,2145,2145,2145,2145,355409
20210317,1309,2145,2145,2140,2140,60369
20210317,1310,2145,2150,2140,2145,282851
20210317,1311,2145,2150,2145,2150,241357
20210317,1312,2150,2150,2145,2145,44187
20210317,1313,2145,2150,2145,2145,4416
20210317,1314,2150,2150,2145,2150,15275
20210317,1315,2145,2150,2145,2150,93118
20210317,1316,2150,2150,2145,2145,9961
20210317,1317,2145,2150,2145,2145,10261
20210317,1318,2145,2150,2145,2150,41101
20210317,1319,2150,2150,2145,2145,36165
20210317,1320,2145,2150,2145,2150,10623
20210317,1321,2150,2150,2145,2150,153883
20210317,1322,2150,2150,2145,2150,2223700
20210317,1323,2150,2155,2145,2155,3020831
20210317,1324,2150,2155,2150,2150,41175
20210317,1325,2155,2155,2150,2150,50850
20210317,1326,2150,2155,2150,2155,82623
20210317,1327,2155,2155,2150,2150,143283
20210317,1328,2155,2155,2150,2155,677286
20210317,1329,2150,2155,2150,2150,36951
20210317,1330,2150,2155,2150,2155,36739
20210317,1331,2155,2155,2150,2150,35678
20210317,1332,2150,2155,2145,2150,1266748
20210317,1333,2150,2150,2145,2150,56691
20210317,1334,2150,2155,2145,2150,644693
20210317,1335,2150,2150,2145,2150,68225
20210317,1336,2150,2150,2145,2150,127205
20210317,1337,2150,2155,2145,2150,1013036
20210317,1338,2150,2155,2145,2150,287673
20210317,1339,2150,2150,2145,2150,1137261
20210317,1340,2150,2150,2145,2150,29636
20210317,1341,2150,2155,2145,2150,769060
20210317,1342,2150,2155,2150,2150,144201
20210317,1343,2150,2155,2150,2150,24813
20210317,1344,2150,2155,2150,2150,54698
20210317,1345,2155,2155,2150,2155,8254
20210317,1346,2150,2155,2150,2150,75183
20210317,1347,2155,2155,2150,2155,18200
20210317,1348,2150,2155,2150,2155,4798
20210317,1349,2155,2155,2150,2150,29813
20210317,1350,2150,2155,2150,2150,24802
20210317,1351,2150,2155,2150,2155,39463
20210317,1352,2150,2155,2150,2155,210094
20210317,1353,2155,2155,2150,2150,628654
20210317,1354,2150,2155,2150,2150,10887
20210317,1355,2150,2155,2150,2150,2413833
20210317,1356,2150,2150,2145,2150,1490745
20210317,1357,2150,2150,2145,2150,502657
20210317,1358,2150,2150,2145,2150,1922057
20210317,1359,2150,2155,2150,2150,1028459
20210317,1400,2150,2150,2145,2145,18574
20210317,1401,2150,2150,2145,2145,965962
20210317,1402,2140,2145,2140,2140,302047
20210317,1403,2145,2145,2140,2140,37932
20210317,1404,2145,2145,2140,2145,617122
20210317,1405,2145,2150,2145,2145,20357
20210317,1406,2150,2155,2145,2145,1054071
20210317,1407,2150,2155,2145,2150,1330898
20210317,1408,2145,2150,2145,2150,37094
20210317,1409,2145,2150,2145,2145,28801
20210317,1410,2145,2150,2145,2145,1377294
20210317,1411,2150,2150,2145,2150,66315
20210317,1412,2145,2150,2145,2150,1153970
20210317,1413,2150,2150,2140,2140,482714
20210317,1414,2145,2150,2145,2150,400784
20210317,1415,2145,2150,2145,2145,24055
20210317,1416,2145,2150,2145,2145,10101
20210317,1417,2145,2150,2145,2150,33351
20210317,1418,2145,2150,2140,2140,647235
20210317,1419,2140,2145,2140,2145,8508
20210317,1420,2140,2145,2135,2140,4282580
20210317,1421,2140,2140,2135,2140,3129028
20210317,1422,2140,2145,2140,2140,42589
20210317,1423,2140,2140,2135,2140,777406
20210317,1424,2140,2145,2140,2145,122447
20210317,1425,2140,2145,2140,2145,38520
20210317,1426,2140,2145,2140,2145,1876436
20210317,1427,2145,2150,2140,2140,583026
20210317,1428,2140,2145,2140,2140,1558
20210317,1429,2145,2145,2140,2145,444897
20210317,1430,2145,2145,2140,2140,220434
20210317,1431,2145,2145,2135,2135,1307943
20210317,1432,2140,2145,2135,2140,1005456
20210317,1433,2140,2145,2135,2140,1074932
20210317,1434,2135,2140,2135,2140,34113
20210317,1435,2140,2140,2135,2140,24723
20210317,1436,2140,2140,2135,2135,26159
20210317,1437,2140,2140,2130,2135,2137917
20210317,1438,2135,2140,2130,2135,636879
20210317,1439,2135,2135,2130,2130,241468
20210317,1440,2135,2135,2130,2135,42042
20210317,1441,2135,2135,2125,2130,1959789
20210317,1442,2130,2130,2125,2130,187805
20210317,1443,2130,2130,2125,2130,164026
20210317,1444,2130,2130,2125,2130,105119
20210317,1445,2125,2130,2125,2130,178946
20210317,1446,2130,2130,2120,2125,2733233
20210317,1447,2125,2130,2120,2130,374455
20210317,1448,2130,2130,2120,2125,986992
20210317,1449,2125,2130,2120,2130,1544417
20210317,1450,2125,2130,2125,2125,741619
20210317,1451,2120,2130,2120,2125,897797
20210317,1452,2125,2125,2120,2125,354833
20210317,1453,2125,2130,2120,2125,2009990
20210317,1454,2125,2125,2120,2120,61364
20210317,1455,2120,2130,2120,2130,590219
20210317,1456,2130,2130,2125,2125,566677
20210317,1457,2125,2125,2125,2125,231062
20210317,1458,2125,2125,2120,2125,115082
20210317,1459,2120,2125,2120,2125,262647
20210317,1500,2125,2125,2120,2125,64878
20210317,1501,2120,2130,2120,2125,4307393
20210317,1502,2125,2130,2120,2125,4971327
20210317,1503,2125,2125,2120,2120,986849
20210317,1504,2125,2125,2120,2125,157862
20210317,1505,2125,2130,2120,2125,786239
20210317,1506,2130,2130,2125,2130,23817
20210317,1507,2130,2130,2125,2130,79765
20210317,1508,2130,2130,2125,2130,709675
20210317,1509,2125,2130,2125,2130,15870
20210317,1510,2130,2130,2125,2130,64364
20210317,1511,2130,2130,2120,2125,1068087
20210317,1512,2125,2125,2120,2125,48147
20210317,1513,2125,2125,2120,2125,59776
20210317,1514,2125,2125,2120,2125,1341258
20210317,1515,2125,2125,2120,2125,473430
20210317,1516,2125,2125,2120,2120,143085
20210317,1517,2125,2125,2120,2125,40932
20210317,1518,2120,2125,2120,2125,107228
20210317,1519,2125,2125,2120,2120,52434
20210317,1520,2125,2125,2120,2125,304571
20210317,1530,2130,2130,2130,2130,2418405