날짜,시간,시가,고가,저가,종가,거래량
20210330,0901,2130,2135,2125,2125,5201804
20210330,0902,2125,2130,2120,2125,8323948
20210330,0903,2125,2125,2120,2125,1037513
20210330,0904,2125,2125,2120,2125,575761
20210330,0905,2125,2125,2120,2125,976753
20210330,0906,2125,2125,2120,2125,242693
20210330,0907,2125,2125,2120,2125,1720259
20210330,0908,2120,2130,2120,2125,2114797
20210330,0909,2130,2130,2125,2130,1021863
20210330,0910,2130,2130,2125,2130,513221
20210330,0911,2130,2130,2125,2130,62287
20210330,0912,2130,2130,2120,2120,2545168
20210330,0913,2125,2125,2120,2125,65789
20210330,0914,2125,2125,2120,2125,104831
20210330,0915,2125,2125,2120,2120,60531
20210330,0916,2125,2125,2115,2120,4142247
20210330,0917,2115,2120,2110,2115,6065390
20210330,0918,2115,2115,2110,2110,5245292
20210330,0919,2110,2110,2105,2105,801944
20210330,0920,2110,2110,2105,2110,1012129
20210330,0921,2110,2110,2100,2105,6188201
20210330,0922,2105,2105,2100,2100,2459140
20210330,0923,2105,2105,2100,2105,2568543
20210330,0924,2105,2105,2095,2100,8976530
20210330,0925,2105,2105,2100,2105,483941
20210330,0926,2105,2110,2100,2110,1198202
20210330,0927,2110,2110,2105,2110,833725
20210330,0928,2110,2110,2105,2105,1859673
20210330,0929,2105,2110,2105,2110,306274
20210330,0930,2110,2110,2105,2105,94797
20210330,0931,2105,2115,2105,2110,2240391
20210330,0932,2115,2115,2110,2110,100758
20210330,0933,2115,2115,2110,2115,1561582
20210330,0934,2115,2115,2105,2115,1066928
20210330,0935,2110,2115,2105,2110,181826
20210330,0936,2105,2110,2105,2105,1892602
20210330,0937,2105,2110,2100,2105,355948
20210330,0938,2105,2105,2100,2105,153232
20210330,0939,2105,2105,2100,2105,142823
20210330,0940,2105,2105,2100,2105,117217
20210330,0941,2105,2105,2100,2105,330856
20210330,0942,2105,2110,2100,2105,1731033
20210330,0943,2105,2110,2105,2105,240799
20210330,0944,2110,2115,2105,2110,3122463
20210330,0945,2110,2110,2105,2110,55971
20210330,0946,2105,2110,2105,2110,664005
20210330,0947,2110,2115,2105,2115,114211
20210330,0948,2115,2115,2110,2115,27242
20210330,0949,2115,2120,2110,2120,2888733
20210330,0950,2120,2120,2110,2115,1109759
20210330,0951,2115,2115,2110,2110,53967
20210330,0952,2115,2115,2105,2110,1008286
20210330,0953,2110,2115,2105,2110,556316
20210330,0954,2110,2115,2105,2110,412511
20210330,0955,2110,2115,2105,2110,673352
20210330,0956,2110,2110,2105,2110,72141
20210330,0957,2110,2110,2105,2110,224916
20210330,0958,2110,2110,2105,2110,79218
20210330,0959,2110,2110,2105,2110,102139
20210330,1000,2110,2110,2105,2110,236771
20210330,1001,2110,2110,2105,2110,32611
20210330,1002,2105,2110,2105,2110,46622
20210330,1003,2110,2110,2105,2110,41120
20210330,1004,2110,2110,2105,2110,967392
20210330,1005,2110,2115,2105,2110,1150207
20210330,1006,2110,2115,2110,2110,188881
20210330,1007,2110,2115,2110,2115,862003
20210330,1008,2115,2115,2110,2115,117403
20210330,1009,2110,2120,2110,2115,2346635
20210330,1010,2115,2120,2115,2115,78305
20210330,1011,2115,2120,2115,2115,35464
20210330,1012,2115,2120,2110,2115,749009
20210330,1013,2110,2115,2110,2115,589560
20210330,1014,2115,2115,2110,2115,717598
20210330,1015,2110,2120,2110,2120,461231
20210330,1016,2120,2120,2110,2115,362391
20210330,1017,2115,2115,2110,2110,1484901
20210330,1018,2110,2115,2105,2110,264893
20210330,1019,2115,2115,2110,2110,22845
20210330,1020,2115,2115,2110,2110,20918
20210330,1021,2115,2115,2110,2115,1220987
20210330,1022,2115,2115,2110,2110,16515
20210330,1023,2115,2115,2110,2115,26354
20210330,1024,2115,2115,2110,2115,29712
20210330,1025,2115,2115,2110,2110,142951
20210330,1026,2115,2115,2110,2115,19539
20210330,1027,2115,2120,2110,2115,1252305
20210330,1028,2115,2115,2110,2115,76553
20210330,1029,2115,2115,2110,2115,44612
20210330,1030,2115,2115,2110,2115,60684
20210330,1031,2115,2120,2115,2120,1237614
20210330,1032,2115,2120,2115,2120,627206
20210330,1033,2115,2115,2110,2115,1038957
20210330,1034,2115,2120,2115,2115,588119
20210330,1035,2115,2115,2110,2115,416089
20210330,1036,2115,2115,2110,2115,74117
20210330,1037,2115,2115,2110,2115,34596
20210330,1038,2115,2115,2110,2115,13823
20210330,1039,2110,2120,2110,2115,938441
20210330,1040,2115,2120,2115,2120,1363
20210330,1041,2120,2120,2110,2115,981025
20210330,1042,2115,2120,2115,2120,272450
20210330,1043,2115,2115,2115,2115,382197
20210330,1044,2115,2120,2110,2115,539283
20210330,1045,2115,2115,2110,2115,52148
20210330,1046,2115,2115,2110,2115,9032
20210330,1047,2115,2115,2110,2110,2882667
20210330,1048,2110,2115,2105,2110,173670
20210330,1049,2110,2115,2110,2110,41069
20210330,1050,2110,2115,2110,2115,10859
20210330,1051,2115,2115,2105,2110,459006
20210330,1052,2110,2110,2105,2110,87399
20210330,1053,2110,2115,2110,2110,620521
20210330,1054,2110,2115,2105,2110,82579
20210330,1055,2110,2110,2105,2110,12957
20210330,1056,2110,2110,2105,2110,25714
20210330,1057,2110,2110,2105,2110,13425
20210330,1058,2110,2110,2105,2110,16933
20210330,1059,2110,2110,2105,2110,14642
20210330,1100,2110,2110,2105,2110,40966
20210330,1101,2110,2110,2105,2110,39470
20210330,1102,2110,2110,2105,2110,37583
20210330,1103,2105,2110,2105,2105,7760
20210330,1104,2110,2110,2100,2105,4722329
20210330,1105,2105,2105,2100,2105,574303
20210330,1106,2105,2105,2100,2105,155265
20210330,1107,2105,2105,2100,2105,85500
20210330,1108,2105,2110,2100,2110,1254856
20210330,1109,2105,2110,2100,2110,426054
20210330,1110,2105,2110,2105,2110,1208720
20210330,1111,2105,2105,2100,2105,388972
20210330,1112,2100,2110,2100,2105,1047821
20210330,1113,2105,2105,2100,2105,117882
20210330,1114,2105,2105,2100,2100,897141
20210330,1115,2100,2105,2095,2100,8293199
20210330,1116,2095,2100,2095,2100,6504298
20210330,1117,2100,2100,2095,2100,169436
20210330,1118,2095,2095,2090,2095,2946574
20210330,1119,2095,2095,2090,2095,1999020
20210330,1120,2095,2095,2085,2090,6954805
20210330,1121,2085,2095,2085,2095,3900399
20210330,1122,2095,2095,2090,2090,557217
20210330,1123,2095,2095,2090,2095,562719
20210330,1124,2095,2095,2085,2090,2265575
20210330,1125,2090,2090,2085,2090,576958
20210330,1126,2090,2090,2085,2090,350438
20210330,1127,2085,2090,2085,2090,697898
20210330,1128,2090,2095,2085,2090,1970382
20210330,1129,2090,2090,2085,2090,2082596
20210330,1130,2095,2095,2085,2090,1346180
20210330,1131,2090,2090,2085,2090,331723
20210330,1132,2090,2090,2085,2090,405382
20210330,1133,2090,2090,2085,2090,244192
20210330,1134,2090,2090,2085,2090,2167961
20210330,1135,2090,2090,2085,2090,307976
20210330,1136,2090,2090,2085,2090,196796
20210330,1137,2090,2090,2085,2090,1266765
20210330,1138,2090,2095,2085,2090,430278
20210330,1139,2090,2090,2085,2090,158592
20210330,1140,2090,2090,2080,2090,7671728
20210330,1141,2085,2090,2080,2090,3631659
20210330,1142,2085,2090,2085,2085,2373018
20210330,1143,2085,2090,2080,2085,498928
20210330,1144,2080,2085,2080,2085,185115
20210330,1145,2085,2085,2080,2085,251148
20210330,1146,2085,2085,2080,2080,115583
20210330,1147,2085,2085,2080,2085,575759
20210330,1148,2085,2085,2080,2085,898682
20210330,1149,2080,2085,2080,2085,234386
20210330,1150,2085,2085,2080,2085,3475794
20210330,1151,2085,2085,2080,2085,908716
20210330,1152,2085,2085,2080,2085,413786
20210330,1153,2085,2085,2080,2085,164819
20210330,1154,2085,2090,2085,2085,1489018
20210330,1155,2085,2090,2085,2090,394954
20210330,1156,2090,2090,2085,2090,21073
20210330,1157,2090,2090,2085,2090,97760
20210330,1158,2090,2090,2085,2090,1945217
20210330,1159,2090,2095,2090,2095,787476
20210330,1200,2095,2095,2090,2095,42770
20210330,1201,2095,2095,2090,2095,38053
20210330,1202,2095,2095,2090,2095,261116
20210330,1203,2095,2095,2090,2095,113743
20210330,1204,2095,2095,2090,2095,57902
20210330,1205,2095,2095,2090,2095,48501
20210330,1206,2095,2095,2085,2090,2035267
20210330,1207,2090,2090,2085,2085,370038
20210330,1208,2090,2090,2085,2090,35696
20210330,1209,2085,2090,2085,2090,90640
20210330,1210,2090,2095,2085,2095,678332
20210330,1211,2090,2095,2090,2095,407402
20210330,1212,2095,2095,2090,2090,256414
20210330,1213,2090,2090,2085,2090,35853
20210330,1214,2090,2090,2090,2090,50856
20210330,1215,2090,2090,2085,2090,37028
20210330,1216,2090,2090,2085,2090,20802
20210330,1217,2090,2090,2085,2085,3135973
20210330,1218,2085,2090,2080,2085,563808
20210330,1219,2085,2090,2080,2085,311875
20210330,1220,2085,2085,2080,2085,124789
20210330,1221,2085,2085,2080,2085,729769
20210330,1222,2085,2090,2080,2085,841922
20210330,1223,2085,2090,2080,2090,1817742
20210330,1224,2085,2090,2080,2085,906289
20210330,1225,2085,2090,2080,2085,429809
20210330,1226,2085,2085,2080,2085,140701
20210330,1227,2085,2085,2080,2085,272066
20210330,1228,2080,2085,2080,2080,2005095
20210330,1229,2080,2085,2080,2080,2155982
20210330,1230,2080,2085,2080,2080,4396486
20210330,1231,2085,2085,2080,2085,100676
20210330,1232,2085,2085,2080,2085,35267
20210330,1233,2085,2085,2080,2080,266814
20210330,1234,2085,2085,2080,2085,612839
20210330,1235,2085,2085,2080,2085,54052
20210330,1236,2085,2085,2075,2075,1527166
20210330,1237,2080,2085,2075,2080,649450
20210330,1238,2080,2080,2075,2080,219813
20210330,1239,2080,2080,2075,2080,169622
20210330,1240,2080,2080,2075,2080,109492
20210330,1241,2080,2080,2075,2080,64665
20210330,1242,2075,2080,2075,2075,124778
20210330,1243,2080,2080,2075,2080,80134
20210330,1244,2080,2085,2075,2085,860179
20210330,1245,2085,2085,2080,2085,8733
20210330,1246,2080,2085,2080,2085,782350
20210330,1247,2085,2085,2080,2085,11503
20210330,1248,2085,2090,2080,2085,1682496
20210330,1249,2085,2085,2080,2080,39017
20210330,1250,2085,2085,2080,2085,50647
20210330,1251,2080,2085,2080,2085,35267
20210330,1252,2085,2085,2080,2085,14243
20210330,1253,2085,2085,2080,2080,26806
20210330,1254,2085,2085,2080,2080,75404
20210330,1255,2085,2085,2080,2085,27852
20210330,1256,2085,2085,2080,2085,15567
20210330,1257,2080,2085,2080,2085,359847
20210330,1258,2085,2085,2075,2080,2269655
20210330,1259,2080,2080,2075,2080,515946
20210330,1300,2085,2085,2075,2080,725088
20210330,1301,2080,2080,2075,2080,154695
20210330,1302,2080,2080,2075,2080,70867
20210330,1303,2080,2085,2080,2085,880673
20210330,1304,2085,2085,2080,2080,17352
20210330,1305,2080,2085,2080,2080,649259
20210330,1306,2085,2085,2080,2085,54811
20210330,1307,2080,2085,2080,2085,7727
20210330,1308,2085,2085,2080,2080,105230
20210330,1309,2085,2085,2080,2085,1835815
20210330,1310,2085,2085,2080,2085,199152
20210330,1311,2085,2085,2080,2085,272865
20210330,1312,2085,2085,2080,2085,14880
20210330,1313,2085,2085,2080,2085,45873
20210330,1314,2085,2085,2080,2085,25148
20210330,1315,2085,2085,2080,2085,208411
20210330,1316,2080,2085,2080,2085,37254
20210330,1317,2080,2085,2080,2085,16088
20210330,1318,2085,2085,2080,2085,50783
20210330,1319,2085,2085,2080,2085,93780
20210330,1320,2080,2085,2080,2080,2143416
20210330,1321,2080,2085,2075,2080,1687382
20210330,1322,2080,2085,2080,2080,138650
20210330,1323,2085,2085,2080,2085,3736
20210330,1324,2085,2085,2075,2080,1391733
20210330,1325,2080,2080,2075,2080,46205
20210330,1326,2080,2080,2075,2080,125837
20210330,1327,2080,2085,2080,2080,403862
20210330,1328,2080,2090,2080,2090,2471778
20210330,1329,2085,2090,2080,2085,288084
20210330,1330,2085,2085,2080,2085,27540
20210330,1331,2085,2085,2080,2085,36922
20210330,1332,2085,2085,2080,2085,38422
20210330,1333,2085,2085,2080,2085,161998
20210330,1334,2085,2085,2080,2085,128690
20210330,1335,2085,2085,2080,2085,71189
20210330,1336,2085,2085,2080,2085,36759
20210330,1337,2085,2090,2080,2090,475050
20210330,1338,2085,2090,2085,2090,2247035
20210330,1339,2090,2090,2085,2090,322681
20210330,1340,2090,2090,2085,2090,177415
20210330,1341,2090,2090,2085,2085,50695
20210330,1342,2090,2090,2085,2090,1488519
20210330,1343,2085,2090,2085,2090,52634
20210330,1344,2085,2090,2085,2090,25356
20210330,1345,2085,2090,2085,2085,93341
20210330,1346,2090,2090,2085,2090,44173
20210330,1347,2090,2090,2085,2090,13736
20210330,1348,2090,2090,2085,2090,83642
20210330,1349,2085,2090,2085,2085,51919
20210330,1350,2085,2090,2085,2090,28721
20210330,1351,2090,2090,2085,2090,28166
20210330,1352,2090,2090,2085,2085,46370
20210330,1353,2090,2090,2085,2090,308670
20210330,1354,2090,2090,2085,2090,10380
20210330,1355,2085,2090,2085,2085,223163
20210330,1356,2090,2090,2085,2085,100553
20210330,1357,2085,2090,2085,2090,27127
20210330,1358,2085,2090,2085,2090,15470
20210330,1359,2090,2090,2085,2090,2206
20210330,1400,2085,2090,2085,2090,30297
20210330,1401,2090,2090,2085,2090,77542
20210330,1402,2085,2090,2085,2090,15578
20210330,1403,2090,2095,2090,2090,2758351
20210330,1404,2090,2090,2085,2090,114778
20210330,1405,2090,2090,2080,2080,1629166
20210330,1406,2085,2090,2085,2085,552527
20210330,1407,2090,2090,2085,2090,133955
20210330,1408,2090,2090,2090,2090,109036
20210330,1409,2090,2090,2085,2090,15430
20210330,1410,2090,2090,2090,2090,10426
20210330,1411,2090,2090,2085,2090,91277
20210330,1412,2090,2090,2085,2090,87250
20210330,1413,2090,2090,2090,2090,47150
20210330,1414,2085,2095,2085,2090,1370087
20210330,1415,2095,2095,2090,2095,24037
20210330,1416,2095,2095,2090,2095,57372
20210330,1417,2095,2095,2090,2090,34294
20210330,1418,2095,2095,2090,2095,1764688
20210330,1419,2095,2095,2090,2095,1295921
20210330,1420,2095,2095,2085,2090,495411
20210330,1421,2090,2095,2090,2095,279611
20210330,1422,2095,2095,2085,2090,346669
20210330,1423,2095,2095,2090,2095,28394
20210330,1424,2095,2095,2090,2090,534557
20210330,1425,2090,2090,2085,2085,37503
20210330,1426,2090,2090,2085,2090,53749
20210330,1427,2090,2090,2085,2085,40037
20210330,1428,2090,2090,2085,2085,245079
20210330,1429,2085,2090,2085,2090,5832
20210330,1430,2090,2090,2085,2090,39743
20210330,1431,2090,2090,2085,2090,59229
20210330,1432,2090,2090,2085,2090,11414
20210330,1433,2090,2090,2085,2090,26194
20210330,1434,2090,2090,2085,2085,15327
20210330,1435,2085,2090,2080,2085,1678204
20210330,1436,2085,2090,2080,2085,489378
20210330,1437,2085,2090,2085,2085,251651
20210330,1438,2090,2090,2085,2085,41440
20210330,1439,2090,2090,2085,2085,62443
20210330,1440,2090,2090,2085,2090,37893
20210330,1441,2090,2090,2085,2090,5800
20210330,1442,2090,2090,2085,2090,221509
20210330,1443,2085,2090,2085,2085,40497
20210330,1444,2085,2090,2085,2090,40801
20210330,1445,2090,2090,2085,2090,17481
20210330,1446,2090,2090,2085,2090,111720
20210330,1447,2090,2090,2090,2090,7772
20210330,1448,2090,2090,2085,2090,32286
20210330,1449,2090,2090,2085,2085,5622
20210330,1450,2090,2090,2085,2085,36559
20210330,1451,2090,2090,2085,2090,24132
20210330,1452,2090,2090,2085,2090,41780
20210330,1453,2090,2090,2085,2085,18982
20210330,1454,2090,2090,2085,2090,19874
20210330,1455,2085,2090,2085,2090,610815
20210330,1456,2090,2095,2090,2090,4064402
20210330,1457,2090,2095,2085,2090,138371
20210330,1458,2085,2090,2085,2090,3579
20210330,1459,2090,2090,2090,2090,152731
20210330,1500,2090,2090,2090,2090,63272
20210330,1501,2090,2090,2085,2090,822614
20210330,1502,2090,2090,2085,2090,828351
20210330,1503,2090,2095,2090,2090,439446
20210330,1504,2090,2095,2085,2085,638973
20210330,1505,2090,2090,2085,2085,38786
20210330,1506,2090,2090,2085,2085,2441404
20210330,1507,2085,2090,2085,2090,319050
20210330,1508,2090,2090,2085,2090,3968
20210330,1509,2085,2090,2085,2085,44928
20210330,1510,2090,2090,2085,2085,110074
20210330,1511,2085,2090,2085,2090,45886
20210330,1512,2090,2090,2085,2090,15926
20210330,1513,2090,2090,2085,2085,65425
20210330,1514,2085,2090,2085,2090,91135
20210330,1515,2085,2090,2085,2085,36758
20210330,1516,2090,2090,2085,2085,243895
20210330,1517,2085,2090,2085,2090,465446
20210330,1518,2085,2090,2085,2085,232831
20210330,1519,2085,2090,2085,2090,92490
20210330,1520,2090,2090,2085,2090,400779
20210330,1530,2090,2090,2090,2090,4349975