날짜,시간,시가,고가,저가,종가,거래량
20210329,0901,2120,2130,2120,2125,5885301
20210329,0902,2125,2135,2125,2130,6310554
20210329,0903,2130,2140,2130,2135,3571178
20210329,0904,2135,2145,2135,2140,3230504
20210329,0905,2145,2145,2135,2145,1604026
20210329,0906,2145,2150,2140,2145,4513004
20210329,0907,2145,2150,2140,2150,2204661
20210329,0908,2145,2150,2140,2140,1270892
20210329,0909,2140,2145,2140,2140,420657
20210329,0910,2140,2145,2140,2145,1696511
20210329,0911,2140,2150,2140,2150,1620160
20210329,0912,2145,2150,2140,2140,899048
20210329,0913,2145,2150,2145,2145,1073062
20210329,0914,2145,2150,2140,2145,576596
20210329,0915,2145,2145,2140,2145,2950675
20210329,0916,2140,2145,2135,2140,1666255
20210329,0917,2145,2150,2140,2145,1907743
20210329,0918,2145,2150,2140,2150,474171
20210329,0919,2145,2150,2140,2145,312722
20210329,0920,2150,2150,2140,2145,653065
20210329,0921,2140,2150,2140,2145,316293
20210329,0922,2145,2150,2145,2145,627457
20210329,0923,2145,2150,2145,2150,288740
20210329,0924,2150,2150,2140,2145,585504
20210329,0925,2145,2150,2140,2145,883071
20210329,0926,2145,2150,2145,2145,341088
20210329,0927,2145,2150,2145,2145,375876
20210329,0928,2150,2150,2145,2150,29899
20210329,0929,2150,2150,2145,2145,42132
20210329,0930,2145,2150,2145,2145,65685
20210329,0931,2145,2150,2145,2145,961741
20210329,0932,2145,2150,2145,2145,42822
20210329,0933,2150,2150,2145,2145,68686
20210329,0934,2145,2155,2145,2150,5490467
20210329,0935,2150,2155,2145,2150,1118192
20210329,0936,2155,2155,2145,2150,247649
20210329,0937,2150,2155,2145,2155,222790
20210329,0938,2155,2155,2145,2155,765551
20210329,0939,2150,2155,2145,2150,377816
20210329,0940,2145,2155,2145,2150,189051
20210329,0941,2155,2155,2150,2155,57166
20210329,0942,2150,2155,2150,2155,73882
20210329,0943,2155,2155,2150,2155,53050
20210329,0944,2155,2155,2150,2155,408130
20210329,0945,2155,2155,2150,2155,24841
20210329,0946,2155,2160,2150,2155,2938127
20210329,0947,2155,2160,2155,2160,118091
20210329,0948,2155,2160,2155,2155,291648
20210329,0949,2155,2160,2150,2155,927536
20210329,0950,2155,2155,2150,2155,585100
20210329,0951,2155,2160,2150,2160,287043
20210329,0952,2155,2160,2155,2155,69284
20210329,0953,2160,2160,2155,2155,76981
20210329,0954,2155,2160,2155,2155,297727
20210329,0955,2155,2160,2150,2150,731681
20210329,0956,2150,2155,2150,2150,166188
20210329,0957,2150,2155,2150,2150,2198171
20210329,0958,2150,2155,2145,2145,197311
20210329,0959,2150,2155,2145,2150,414570
20210329,1000,2150,2150,2145,2145,104342
20210329,1001,2145,2150,2145,2150,111461
20210329,1002,2150,2150,2145,2150,90535
20210329,1003,2150,2150,2145,2145,50897
20210329,1004,2145,2150,2140,2145,2562599
20210329,1005,2145,2150,2145,2150,94640
20210329,1006,2150,2155,2145,2150,1759278
20210329,1007,2150,2155,2150,2150,99091
20210329,1008,2150,2155,2145,2150,306267
20210329,1009,2150,2155,2150,2150,204335
20210329,1010,2155,2155,2150,2150,63633
20210329,1011,2150,2155,2150,2150,23931
20210329,1012,2150,2155,2145,2150,529730
20210329,1013,2150,2150,2145,2150,205479
20210329,1014,2150,2155,2150,2150,23940
20210329,1015,2150,2155,2150,2150,13059
20210329,1016,2150,2155,2150,2155,193673
20210329,1017,2155,2160,2155,2155,3972117
20210329,1018,2155,2155,2150,2155,147802
20210329,1019,2155,2155,2150,2150,32151
20210329,1020,2150,2155,2150,2155,17905
20210329,1021,2150,2155,2150,2150,61862
20210329,1022,2155,2155,2150,2155,6480
20210329,1023,2150,2155,2150,2155,2379218
20210329,1024,2155,2155,2150,2155,71866
20210329,1025,2155,2155,2150,2155,73816
20210329,1026,2155,2155,2150,2150,1193860
20210329,1027,2150,2150,2145,2150,52050
20210329,1028,2150,2150,2145,2145,40287
20210329,1029,2150,2150,2145,2150,55118
20210329,1030,2145,2150,2145,2150,502543
20210329,1031,2150,2155,2145,2145,61444
20210329,1032,2145,2155,2145,2155,58455
20210329,1033,2155,2155,2145,2150,259413
20210329,1034,2150,2155,2150,2155,7970
20210329,1035,2155,2155,2145,2150,362673
20210329,1036,2150,2155,2150,2155,115569
20210329,1037,2155,2160,2150,2160,2015470
20210329,1038,2155,2160,2155,2155,1245458
20210329,1039,2155,2160,2155,2160,14252
20210329,1040,2155,2160,2155,2155,44847
20210329,1041,2155,2160,2155,2155,1065454
20210329,1042,2155,2155,2150,2150,522933
20210329,1043,2150,2155,2150,2150,36994
20210329,1044,2155,2155,2150,2150,77782
20210329,1045,2150,2150,2145,2150,881204
20210329,1046,2150,2155,2145,2155,270995
20210329,1047,2150,2155,2145,2150,376711
20210329,1048,2145,2150,2145,2150,70507
20210329,1049,2150,2150,2145,2150,108733
20210329,1050,2150,2150,2145,2150,56603
20210329,1051,2145,2150,2145,2145,193413
20210329,1052,2145,2150,2145,2145,106930
20210329,1053,2145,2150,2145,2145,2838786
20210329,1054,2145,2150,2145,2145,56653
20210329,1055,2145,2150,2145,2145,75062
20210329,1056,2145,2145,2140,2145,948944
20210329,1057,2145,2145,2140,2145,77195
20210329,1058,2145,2150,2140,2145,791875
20210329,1059,2150,2150,2145,2145,61404
20210329,1100,2145,2145,2145,2145,371299
20210329,1101,2145,2150,2140,2150,578973
20210329,1102,2145,2145,2140,2145,205897
20210329,1103,2145,2145,2140,2145,135144
20210329,1104,2145,2145,2140,2140,227011
20210329,1105,2140,2145,2135,2135,2754013
20210329,1106,2135,2145,2135,2140,1660347
20210329,1107,2140,2145,2135,2140,321911
20210329,1108,2135,2140,2135,2140,76239
20210329,1109,2140,2140,2135,2135,57297
20210329,1110,2135,2140,2130,2135,2597136
20210329,1111,2135,2135,2130,2130,196861
20210329,1112,2135,2135,2130,2135,150607
20210329,1113,2135,2135,2130,2135,291422
20210329,1114,2130,2140,2130,2135,1343528
20210329,1115,2135,2135,2130,2135,545076
20210329,1116,2135,2140,2130,2135,294868
20210329,1117,2135,2135,2130,2130,161524
20210329,1118,2135,2135,2135,2135,77064
20210329,1119,2135,2135,2130,2135,127942
20210329,1120,2130,2140,2130,2140,524230
20210329,1121,2135,2140,2130,2135,275519
20210329,1122,2135,2135,2130,2130,65208
20210329,1123,2135,2135,2130,2135,140479
20210329,1124,2135,2135,2130,2130,4197300
20210329,1125,2130,2135,2130,2135,38353
20210329,1126,2135,2135,2130,2130,114384
20210329,1127,2130,2135,2125,2130,1196701
20210329,1128,2130,2130,2125,2130,223586
20210329,1129,2125,2130,2125,2125,137895
20210329,1130,2130,2130,2120,2130,2745783
20210329,1131,2130,2130,2125,2130,445285
20210329,1132,2130,2130,2125,2130,683331
20210329,1133,2130,2130,2125,2125,439997
20210329,1134,2125,2130,2120,2130,390122
20210329,1135,2130,2130,2125,2130,152975
20210329,1136,2130,2130,2125,2130,110035
20210329,1137,2130,2130,2130,2130,118673
20210329,1138,2130,2130,2130,2130,88489
20210329,1139,2130,2130,2125,2130,96116
20210329,1140,2130,2130,2125,2130,7611
20210329,1141,2130,2130,2125,2130,197208
20210329,1142,2125,2130,2120,2125,2936055
20210329,1143,2125,2125,2120,2125,217263
20210329,1144,2125,2125,2115,2120,2883201
20210329,1145,2120,2120,2115,2120,374572
20210329,1146,2120,2125,2115,2120,1783463
20210329,1147,2120,2125,2115,2120,302529
20210329,1148,2125,2125,2120,2125,20341
20210329,1149,2125,2125,2120,2125,213345
20210329,1150,2125,2125,2120,2125,1114572
20210329,1151,2125,2125,2120,2125,80228
20210329,1152,2125,2130,2120,2130,733470
20210329,1153,2130,2130,2125,2130,57119
20210329,1154,2130,2130,2125,2130,46661
20210329,1155,2130,2130,2125,2125,66551
20210329,1156,2130,2130,2130,2130,2750313
20210329,1157,2130,2130,2130,2130,95235
20210329,1158,2125,2130,2125,2125,95660
20210329,1159,2130,2130,2125,2125,2436
20210329,1200,2130,2130,2125,2130,31619
20210329,1201,2125,2130,2120,2125,1159210
20210329,1202,2130,2130,2125,2125,441099
20210329,1203,2130,2130,2125,2130,3076
20210329,1204,2125,2130,2120,2125,310266
20210329,1205,2125,2125,2120,2120,185858
20210329,1206,2125,2125,2120,2125,122642
20210329,1207,2125,2125,2120,2125,29272
20210329,1208,2125,2130,2125,2130,863092
20210329,1209,2130,2130,2125,2130,15791
20210329,1210,2130,2130,2125,2125,35377
20210329,1211,2130,2130,2125,2130,1509
20210329,1212,2130,2130,2130,2130,17093
20210329,1213,2130,2130,2125,2130,1917567
20210329,1214,2130,2135,2130,2135,578193
20210329,1215,2135,2135,2135,2135,48994
20210329,1216,2135,2135,2130,2130,224483
20210329,1217,2130,2135,2130,2130,580128
20210329,1218,2130,2130,2130,2130,386540
20210329,1219,2130,2135,2125,2135,907706
20210329,1220,2130,2135,2130,2130,45337
20210329,1221,2135,2135,2130,2130,901869
20210329,1222,2135,2135,2130,2130,852540
20210329,1223,2130,2135,2125,2125,375795
20210329,1224,2125,2130,2125,2125,8735
20210329,1225,2125,2130,2125,2130,591341
20210329,1226,2130,2130,2130,2130,168779
20210329,1227,2130,2130,2125,2130,103779
20210329,1228,2130,2130,2125,2125,321374
20210329,1229,2130,2130,2125,2130,24002
20210329,1230,2130,2130,2125,2130,281861
20210329,1231,2130,2135,2130,2130,536245
20210329,1232,2130,2130,2130,2130,537330
20210329,1233,2130,2135,2130,2135,76298
20210329,1234,2135,2135,2130,2135,561655
20210329,1235,2130,2135,2130,2135,226412
20210329,1236,2135,2135,2135,2135,10368
20210329,1237,2135,2135,2130,2130,32458
20210329,1238,2130,2135,2130,2135,25066
20210329,1239,2135,2135,2130,2135,53325
20210329,1240,2135,2135,2130,2130,710011
20210329,1241,2130,2130,2130,2130,41163
20210329,1242,2125,2130,2125,2125,19158
20210329,1243,2125,2125,2125,2125,13005
20210329,1244,2125,2130,2125,2130,51566
20210329,1245,2130,2130,2125,2130,114570
20210329,1246,2130,2130,2125,2125,37533
20210329,1247,2125,2130,2125,2125,91546
20210329,1248,2130,2130,2125,2125,4797
20210329,1249,2125,2125,2125,2125,46274
20210329,1250,2125,2130,2120,2125,1853548
20210329,1251,2125,2125,2120,2125,52360
20210329,1252,2125,2125,2120,2125,11730
20210329,1253,2125,2125,2120,2125,69833
20210329,1254,2120,2125,2120,2120,41020
20210329,1255,2125,2125,2120,2120,4247159
20210329,1256,2120,2125,2120,2125,161030
20210329,1257,2125,2125,2120,2125,36291
20210329,1258,2120,2125,2120,2120,44323
20210329,1259,2120,2125,2120,2125,12915
20210329,1300,2120,2125,2120,2125,18749
20210329,1301,2125,2125,2120,2125,27385
20210329,1302,2125,2125,2120,2120,9778
20210329,1303,2125,2125,2120,2125,6709
20210329,1304,2120,2125,2120,2125,1378484
20210329,1305,2125,2130,2120,2125,594700
20210329,1306,2125,2125,2120,2125,18038
20210329,1307,2125,2125,2120,2125,844808
20210329,1308,2125,2130,2125,2125,25168
20210329,1309,2125,2130,2125,2130,1900320
20210329,1310,2130,2130,2125,2125,369154
20210329,1311,2130,2130,2125,2130,16880
20210329,1312,2125,2130,2125,2125,66225
20210329,1313,2125,2130,2125,2125,16011
20210329,1314,2125,2130,2125,2125,11352
20210329,1315,2125,2130,2125,2125,753
20210329,1316,2125,2130,2125,2125,43546
20210329,1317,2130,2130,2125,2125,15395
20210329,1318,2125,2130,2125,2130,908578
20210329,1319,2125,2130,2125,2125,641354
20210329,1320,2125,2125,2120,2120,556096
20210329,1321,2125,2125,2120,2125,17649
20210329,1322,2120,2125,2120,2120,10399
20210329,1323,2120,2130,2120,2130,155253
20210329,1324,2130,2130,2125,2125,27710
20210329,1325,2130,2130,2125,2130,6484
20210329,1326,2125,2130,2120,2125,544741
20210329,1327,2125,2130,2120,2125,73815
20210329,1328,2130,2130,2125,2130,4094
20210329,1329,2125,2130,2125,2125,3035
20210329,1330,2125,2130,2120,2125,181686
20210329,1331,2125,2130,2125,2130,48507
20210329,1332,2130,2130,2125,2130,17227
20210329,1333,2130,2130,2125,2125,17641
20210329,1334,2130,2130,2125,2130,9611
20210329,1335,2125,2130,2125,2130,247049
20210329,1336,2125,2130,2125,2125,23722
20210329,1337,2125,2130,2125,2125,7059
20210329,1338,2125,2130,2125,2130,114
20210329,1339,2125,2130,2125,2125,3312
20210329,1340,2125,2130,2120,2120,632418
20210329,1341,2125,2125,2120,2125,11813
20210329,1342,2125,2125,2120,2125,34082
20210329,1343,2125,2125,2120,2120,115416
20210329,1344,2125,2125,2120,2125,10699
20210329,1345,2125,2125,2120,2125,18424
20210329,1346,2120,2125,2120,2125,427310
20210329,1347,2125,2125,2120,2125,85475
20210329,1348,2125,2125,2125,2125,112671
20210329,1349,2125,2130,2125,2125,149918
20210329,1350,2125,2125,2120,2125,82174
20210329,1351,2125,2125,2120,2125,12371
20210329,1352,2125,2125,2120,2125,330469
20210329,1353,2125,2130,2125,2125,22245
20210329,1354,2125,2130,2125,2125,419400
20210329,1355,2125,2125,2120,2125,396771
20210329,1356,2125,2125,2120,2125,134329
20210329,1357,2125,2125,2120,2120,3423
20210329,1358,2125,2125,2120,2125,20284
20210329,1359,2120,2125,2120,2125,120708
20210329,1400,2125,2125,2120,2125,14672
20210329,1401,2125,2125,2120,2125,301060
20210329,1402,2125,2130,2120,2125,448163
20210329,1403,2130,2130,2125,2125,529846
20210329,1404,2125,2130,2125,2125,41227
20210329,1405,2125,2130,2125,2130,12218
20210329,1406,2130,2130,2125,2130,25263
20210329,1407,2130,2130,2125,2125,8516
20210329,1408,2125,2130,2125,2125,41906
20210329,1409,2125,2130,2125,2130,616911
20210329,1410,2130,2135,2125,2130,2786590
20210329,1411,2130,2135,2130,2135,62247
20210329,1412,2135,2135,2130,2135,91951
20210329,1413,2130,2140,2130,2140,3466166
20210329,1414,2140,2140,2135,2140,399450
20210329,1415,2140,2145,2135,2140,3162566
20210329,1416,2140,2145,2140,2140,948404
20210329,1417,2140,2145,2140,2145,92821
20210329,1418,2145,2145,2140,2145,113290
20210329,1419,2140,2145,2135,2140,2387393
20210329,1420,2140,2145,2140,2140,103854
20210329,1421,2140,2145,2140,2145,206373
20210329,1422,2145,2150,2140,2140,4112973
20210329,1423,2145,2145,2140,2140,52192
20210329,1424,2140,2145,2140,2140,23661
20210329,1425,2145,2145,2140,2145,59332
20210329,1426,2145,2145,2140,2145,115208
20210329,1427,2140,2145,2140,2140,34899
20210329,1428,2140,2145,2140,2140,400010
20210329,1429,2145,2145,2140,2140,86495
20210329,1430,2140,2145,2140,2140,215205
20210329,1431,2140,2145,2140,2140,1083172
20210329,1432,2140,2140,2135,2140,394424
20210329,1433,2140,2140,2135,2140,122616
20210329,1434,2140,2145,2140,2140,29452
20210329,1435,2145,2145,2140,2140,16431
20210329,1436,2140,2145,2140,2145,17908
20210329,1437,2145,2145,2140,2140,8663
20210329,1438,2145,2150,2140,2145,2242159
20210329,1439,2150,2150,2145,2150,78739
20210329,1440,2145,2150,2145,2150,51269
20210329,1441,2150,2155,2145,2150,5012241
20210329,1442,2150,2155,2145,2150,344884
20210329,1443,2155,2155,2145,2145,1163951
20210329,1444,2150,2150,2145,2145,67908
20210329,1445,2150,2150,2145,2150,77916
20210329,1446,2145,2150,2145,2150,8134
20210329,1447,2150,2150,2145,2145,377689
20210329,1448,2150,2150,2145,2150,69625
20210329,1449,2145,2150,2145,2145,341188
20210329,1450,2145,2150,2145,2145,44796
20210329,1451,2145,2150,2145,2145,69908
20210329,1452,2145,2150,2145,2150,241942
20210329,1453,2145,2150,2140,2150,1835641
20210329,1454,2145,2145,2140,2145,391757
20210329,1455,2145,2150,2140,2145,1193590
20210329,1456,2150,2150,2140,2140,214739
20210329,1457,2145,2150,2140,2145,809972
20210329,1458,2145,2145,2140,2140,87267
20210329,1459,2145,2150,2140,2145,603407
20210329,1500,2145,2145,2140,2140,44096
20210329,1501,2145,2145,2140,2140,23521
20210329,1502,2140,2145,2140,2140,53071
20210329,1503,2145,2145,2135,2140,2938231
20210329,1504,2145,2145,2140,2140,75259
20210329,1505,2140,2145,2140,2140,103078
20210329,1506,2140,2145,2140,2145,86514
20210329,1507,2145,2150,2140,2150,1638547
20210329,1508,2145,2150,2140,2140,1295295
20210329,1509,2140,2145,2140,2145,21872
20210329,1510,2140,2145,2140,2140,50595
20210329,1511,2140,2145,2140,2145,83706
20210329,1512,2145,2145,2140,2145,36980
20210329,1513,2145,2150,2140,2150,1406686
20210329,1514,2145,2150,2145,2145,386150
20210329,1515,2145,2145,2140,2145,396067
20210329,1516,2140,2145,2140,2145,35855
20210329,1517,2140,2145,2140,2145,116203
20210329,1518,2140,2145,2140,2140,103870
20210329,1519,2140,2145,2140,2140,99657
20210329,1520,2140,2145,2140,2140,301044
20210329,1530,2140,2140,2140,2140,2465121