날짜,시간,시가,고가,저가,종가,거래량
20210310,0901,2160,2165,2150,2165,16988721
20210310,0902,2165,2170,2160,2170,1706269
20210310,0903,2170,2175,2165,2170,6204975
20210310,0904,2170,2170,2165,2165,3317125
20210310,0905,2165,2170,2160,2170,892525
20210310,0906,2170,2170,2160,2165,2850997
20210310,0907,2165,2165,2160,2165,1983243
20210310,0908,2165,2170,2160,2165,2229639
20210310,0909,2165,2170,2160,2165,2921919
20210310,0910,2165,2170,2165,2170,816395
20210310,0911,2170,2170,2160,2170,1747631
20210310,0912,2170,2170,2165,2170,177246
20210310,0913,2170,2170,2165,2165,999383
20210310,0914,2170,2170,2160,2165,1013895
20210310,0915,2165,2165,2160,2160,362850
20210310,0916,2160,2165,2160,2165,977479
20210310,0917,2165,2170,2160,2170,577702
20210310,0918,2170,2170,2165,2170,399133
20210310,0919,2170,2170,2165,2170,1864218
20210310,0920,2170,2175,2165,2175,2430326
20210310,0921,2175,2180,2170,2180,2899179
20210310,0922,2180,2180,2175,2180,942101
20210310,0923,2180,2180,2175,2175,529716
20210310,0924,2175,2185,2175,2175,1303072
20210310,0925,2180,2180,2170,2175,2640984
20210310,0926,2175,2180,2170,2175,445939
20210310,0927,2175,2175,2170,2175,92700
20210310,0928,2170,2175,2170,2175,657255
20210310,0929,2175,2180,2175,2180,235894
20210310,0930,2180,2180,2175,2180,252209
20210310,0931,2175,2180,2175,2180,301689
20210310,0932,2175,2180,2175,2180,1890957
20210310,0933,2175,2180,2175,2180,98414
20210310,0934,2180,2185,2175,2180,2491483
20210310,0935,2180,2185,2175,2180,3524172
20210310,0936,2180,2185,2175,2185,219175
20210310,0937,2185,2185,2180,2180,136096
20210310,0938,2185,2185,2180,2185,616352
20210310,0939,2180,2185,2180,2180,2409123
20210310,0940,2180,2180,2175,2180,110793
20210310,0941,2175,2180,2170,2175,2490577
20210310,0942,2175,2180,2170,2175,1723055
20210310,0943,2180,2180,2175,2180,1043669
20210310,0944,2180,2185,2180,2180,458205
20210310,0945,2185,2185,2180,2180,54513
20210310,0946,2185,2190,2180,2190,3384677
20210310,0947,2185,2190,2185,2185,1281311
20210310,0948,2180,2190,2180,2185,638797
20210310,0949,2185,2190,2180,2190,433246
20210310,0950,2185,2190,2180,2185,616467
20210310,0951,2185,2190,2185,2190,1036367
20210310,0952,2190,2190,2185,2185,218023
20210310,0953,2190,2190,2185,2190,145233
20210310,0954,2185,2190,2185,2190,410055
20210310,0955,2190,2195,2185,2195,2018685
20210310,0956,2195,2195,2190,2195,1672497
20210310,0957,2195,2200,2190,2200,3027034
20210310,0958,2200,2200,2195,2195,662629
20210310,0959,2200,2200,2195,2200,205863
20210310,1000,2200,2200,2195,2200,233474
20210310,1001,2200,2205,2195,2200,2751625
20210310,1002,2200,2200,2195,2200,585279
20210310,1003,2195,2200,2190,2190,2488956
20210310,1004,2190,2200,2190,2195,731786
20210310,1005,2195,2200,2190,2190,636949
20210310,1006,2190,2195,2185,2185,3321519
20210310,1007,2190,2190,2185,2185,2863271
20210310,1008,2185,2195,2185,2190,1200248
20210310,1009,2190,2195,2190,2190,659291
20210310,1010,2185,2195,2185,2185,1822279
20210310,1011,2185,2195,2185,2190,400199
20210310,1012,2190,2190,2185,2185,117502
20210310,1013,2185,2190,2180,2185,1568302
20210310,1014,2185,2185,2180,2180,64125
20210310,1015,2185,2185,2180,2180,66173
20210310,1016,2180,2185,2180,2185,968142
20210310,1017,2185,2185,2180,2185,247008
20210310,1018,2185,2185,2175,2180,1504910
20210310,1019,2180,2185,2175,2180,1126064
20210310,1020,2180,2185,2180,2185,560758
20210310,1021,2180,2190,2180,2185,918244
20210310,1022,2185,2185,2180,2185,47223
20210310,1023,2185,2185,2175,2180,1020498
20210310,1024,2180,2185,2180,2185,496268
20210310,1025,2185,2195,2185,2195,1361205
20210310,1026,2190,2195,2185,2195,520247
20210310,1027,2190,2195,2190,2190,85921
20210310,1028,2190,2195,2185,2195,448710
20210310,1029,2190,2195,2190,2190,174517
20210310,1030,2190,2195,2190,2190,152258
20210310,1031,2190,2195,2190,2190,972347
20210310,1032,2190,2200,2190,2200,2171369
20210310,1033,2200,2200,2195,2200,242190
20210310,1034,2200,2205,2195,2200,1854185
20210310,1035,2205,2205,2200,2205,1921904
20210310,1036,2205,2205,2200,2205,1096890
20210310,1037,2205,2205,2195,2200,1119501
20210310,1038,2200,2205,2195,2200,411971
20210310,1039,2200,2205,2195,2205,732089
20210310,1040,2205,2205,2200,2200,1528939
20210310,1041,2200,2205,2195,2200,1852338
20210310,1042,2200,2200,2190,2195,1394554
20210310,1043,2195,2200,2190,2200,1662452
20210310,1044,2200,2200,2195,2195,442253
20210310,1045,2200,2205,2200,2205,1260559
20210310,1046,2205,2210,2200,2205,3355279
20210310,1047,2205,2205,2200,2205,1847087
20210310,1048,2205,2205,2200,2200,412433
20210310,1049,2200,2205,2195,2205,639484
20210310,1050,2200,2200,2195,2200,546961
20210310,1051,2200,2200,2195,2195,86606
20210310,1052,2195,2200,2190,2195,1441955
20210310,1053,2195,2195,2190,2190,1690891
20210310,1054,2195,2200,2190,2195,368358
20210310,1055,2195,2205,2195,2205,950702
20210310,1056,2200,2205,2200,2205,180360
20210310,1057,2200,2205,2195,2205,407625
20210310,1058,2205,2210,2200,2210,3113499
20210310,1059,2205,2210,2200,2205,2454267
20210310,1100,2205,2210,2205,2205,57346
20210310,1101,2210,2215,2205,2210,1851050
20210310,1102,2215,2215,2210,2210,292744
20210310,1103,2210,2215,2210,2215,310826
20210310,1104,2215,2215,2210,2215,1598336
20210310,1105,2210,2215,2210,2210,327601
20210310,1106,2210,2215,2210,2210,226354
20210310,1107,2210,2220,2210,2215,1924593
20210310,1108,2220,2220,2210,2215,1954104
20210310,1109,2215,2220,2215,2220,315990
20210310,1110,2220,2225,2215,2220,2628939
20210310,1111,2220,2220,2215,2220,856671
20210310,1112,2220,2220,2210,2215,1821755
20210310,1113,2215,2220,2210,2215,887339
20210310,1114,2215,2215,2210,2215,139420
20210310,1115,2210,2220,2210,2220,509321
20210310,1116,2220,2225,2215,2220,2943998
20210310,1117,2220,2225,2215,2220,1244037
20210310,1118,2220,2225,2220,2220,72004
20210310,1119,2225,2225,2220,2225,237358
20210310,1120,2220,2225,2220,2225,1940128
20210310,1121,2220,2225,2215,2215,337098
20210310,1122,2215,2220,2215,2220,333853
20210310,1123,2215,2220,2215,2215,113783
20210310,1124,2215,2220,2210,2215,586488
20210310,1125,2210,2220,2210,2215,2260506
20210310,1126,2215,2220,2205,2210,2124400
20210310,1127,2210,2210,2205,2210,258664
20210310,1128,2205,2210,2205,2205,116459
20210310,1129,2205,2210,2205,2210,1963168
20210310,1130,2205,2215,2205,2210,701261
20210310,1131,2210,2220,2210,2220,626733
20210310,1132,2215,2220,2210,2215,802310
20210310,1133,2215,2220,2210,2215,268753
20210310,1134,2215,2220,2210,2210,837987
20210310,1135,2210,2210,2205,2205,633401
20210310,1136,2205,2215,2205,2215,1150968
20210310,1137,2215,2215,2205,2210,320834
20210310,1138,2210,2215,2210,2210,608352
20210310,1139,2210,2220,2210,2215,2218154
20210310,1140,2220,2220,2215,2220,85771
20210310,1141,2220,2220,2210,2210,462130
20210310,1142,2215,2220,2215,2220,250850
20210310,1143,2220,2225,2220,2220,3116939
20210310,1144,2220,2220,2210,2215,946970
20210310,1145,2215,2215,2205,2210,1204693
20210310,1146,2210,2215,2205,2210,430557
20210310,1147,2210,2215,2205,2210,139812
20210310,1148,2205,2210,2205,2210,122347
20210310,1149,2210,2210,2205,2210,112389
20210310,1150,2210,2215,2205,2210,768391
20210310,1151,2210,2210,2205,2205,100071
20210310,1152,2210,2210,2200,2205,2103887
20210310,1153,2200,2210,2200,2210,452870
20210310,1154,2205,2210,2200,2205,961896
20210310,1155,2205,2210,2200,2200,770503
20210310,1156,2205,2205,2200,2200,209326
20210310,1157,2200,2205,2195,2200,2678810
20210310,1158,2200,2200,2195,2200,430248
20210310,1159,2195,2200,2195,2200,1787050
20210310,1200,2205,2205,2200,2200,113580
20210310,1201,2200,2210,2200,2210,666942
20210310,1202,2210,2210,2200,2205,1765935
20210310,1203,2205,2205,2195,2200,643850
20210310,1204,2200,2205,2195,2200,787902
20210310,1205,2200,2200,2195,2200,170406
20210310,1206,2200,2210,2200,2205,571451
20210310,1207,2205,2205,2205,2205,53552
20210310,1208,2205,2205,2200,2200,3895
20210310,1209,2205,2205,2200,2205,759435
20210310,1210,2205,2205,2200,2205,203995
20210310,1211,2205,2205,2200,2200,51831
20210310,1212,2200,2205,2195,2205,1126815
20210310,1213,2205,2205,2200,2205,8413
20210310,1214,2205,2205,2195,2205,554061
20210310,1215,2200,2200,2190,2195,2594790
20210310,1216,2195,2200,2195,2200,687081
20210310,1217,2195,2205,2195,2205,1609860
20210310,1218,2200,2205,2200,2205,78923
20210310,1219,2205,2210,2205,2205,1402004
20210310,1220,2210,2215,2205,2210,1549578
20210310,1221,2210,2215,2205,2210,552977
20210310,1222,2210,2215,2210,2210,1094218
20210310,1223,2210,2210,2205,2210,361126
20210310,1224,2215,2215,2210,2215,34909
20210310,1225,2210,2215,2210,2210,692761
20210310,1226,2210,2215,2210,2215,1501025
20210310,1227,2215,2220,2210,2215,2511309
20210310,1228,2215,2220,2210,2220,392961
20210310,1229,2215,2220,2215,2215,220741
20210310,1230,2220,2220,2215,2215,1014481
20210310,1231,2215,2220,2215,2215,326808
20210310,1232,2215,2220,2215,2215,131848
20210310,1233,2215,2220,2215,2220,161869
20210310,1234,2215,2220,2215,2215,331200
20210310,1235,2220,2220,2210,2215,271608
20210310,1236,2215,2215,2210,2210,319564
20210310,1237,2210,2215,2210,2210,62559
20210310,1238,2210,2220,2210,2220,677589
20210310,1239,2215,2220,2215,2220,77434
20210310,1240,2220,2220,2215,2220,37897
20210310,1241,2220,2220,2210,2215,379688
20210310,1242,2215,2215,2210,2215,15619
20210310,1243,2215,2215,2210,2210,1078507
20210310,1244,2215,2215,2210,2215,169569
20210310,1245,2210,2215,2210,2215,678716
20210310,1246,2215,2220,2210,2215,194709
20210310,1247,2215,2220,2210,2215,658885
20210310,1248,2215,2220,2210,2215,1408996
20210310,1249,2215,2220,2210,2215,747947
20210310,1250,2215,2220,2215,2215,320935
20210310,1251,2215,2215,2215,2215,56609
20210310,1252,2215,2215,2210,2215,65955
20210310,1253,2215,2215,2210,2215,33084
20210310,1254,2215,2215,2210,2215,309420
20210310,1255,2215,2215,2215,2215,217188
20210310,1256,2215,2220,2215,2215,77748
20210310,1257,2215,2220,2215,2220,80472
20210310,1258,2220,2220,2215,2220,18156
20210310,1259,2220,2225,2215,2225,2758266
20210310,1300,2225,2225,2220,2225,130626
20210310,1301,2225,2230,2220,2225,3591570
20210310,1302,2230,2230,2225,2230,244466
20210310,1303,2230,2235,2225,2230,3701547
20210310,1304,2235,2235,2225,2225,864569
20210310,1305,2230,2235,2225,2230,1446965
20210310,1306,2230,2235,2225,2230,858214
20210310,1307,2230,2235,2230,2235,312633
20210310,1308,2235,2235,2230,2235,125589
20210310,1309,2235,2235,2230,2235,204450
20210310,1310,2230,2240,2230,2240,2768274
20210310,1311,2240,2240,2235,2235,148830
20210310,1312,2235,2240,2230,2235,1944070
20210310,1313,2235,2235,2230,2230,969888
20210310,1314,2230,2235,2230,2235,194116
20210310,1315,2230,2235,2230,2230,824500
20210310,1316,2230,2235,2225,2225,464245
20210310,1317,2225,2235,2225,2230,563483
20210310,1318,2230,2235,2225,2230,994914
20210310,1319,2230,2235,2225,2230,828672
20210310,1320,2230,2230,2225,2230,752469
20210310,1321,2230,2235,2230,2235,127725
20210310,1322,2235,2235,2230,2230,22324
20210310,1323,2230,2235,2230,2235,130086
20210310,1324,2235,2235,2225,2235,699536
20210310,1325,2230,2235,2225,2230,326358
20210310,1326,2230,2230,2225,2225,89177
20210310,1327,2225,2230,2225,2230,148717
20210310,1328,2230,2235,2230,2235,2755723
20210310,1329,2235,2235,2230,2235,329207
20210310,1330,2230,2240,2230,2240,398085
20210310,1331,2240,2240,2230,2235,1087044
20210310,1332,2235,2235,2230,2235,157757
20210310,1333,2235,2235,2225,2230,1637022
20210310,1334,2230,2230,2220,2220,1864468
20210310,1335,2220,2225,2220,2225,1745533
20210310,1336,2225,2230,2220,2225,394290
20210310,1337,2220,2225,2215,2220,1775141
20210310,1338,2220,2225,2215,2220,279073
20210310,1339,2220,2225,2220,2225,268611
20210310,1340,2220,2225,2215,2220,885765
20210310,1341,2220,2225,2215,2215,266953
20210310,1342,2215,2220,2215,2215,519616
20210310,1343,2215,2220,2215,2215,163127
20210310,1344,2215,2220,2210,2215,2125388
20210310,1345,2220,2220,2215,2215,71237
20210310,1346,2220,2220,2210,2215,1407814
20210310,1347,2215,2220,2210,2220,181129
20210310,1348,2220,2225,2215,2220,848106
20210310,1349,2220,2225,2220,2220,265998
20210310,1350,2225,2225,2220,2225,39689
20210310,1351,2220,2225,2220,2225,194855
20210310,1352,2225,2225,2220,2220,158799
20210310,1353,2220,2225,2220,2220,926320
20210310,1354,2220,2225,2220,2225,186955
20210310,1355,2220,2230,2220,2225,862867
20210310,1356,2230,2230,2225,2225,203076
20210310,1357,2225,2230,2225,2225,192605
20210310,1358,2225,2235,2225,2235,1540051
20210310,1359,2230,2235,2225,2230,225069
20210310,1400,2230,2235,2225,2230,533286
20210310,1401,2230,2240,2225,2235,2506350
20210310,1402,2235,2240,2235,2240,313800
20210310,1403,2240,2245,2235,2240,1865086
20210310,1404,2245,2250,2240,2240,2444604
20210310,1405,2240,2250,2240,2245,1360076
20210310,1406,2245,2250,2245,2245,404548
20210310,1407,2250,2250,2240,2245,773656
20210310,1408,2245,2250,2240,2245,1063274
20210310,1409,2245,2250,2240,2245,1713737
20210310,1410,2245,2250,2245,2250,290662
20210310,1411,2245,2255,2245,2255,4054309
20210310,1412,2255,2255,2250,2250,3200127
20210310,1413,2255,2255,2245,2250,2885997
20210310,1414,2255,2255,2245,2245,593513
20210310,1415,2250,2250,2245,2250,259419
20210310,1416,2245,2255,2245,2250,1017018
20210310,1417,2250,2250,2245,2250,286813
20210310,1418,2250,2250,2245,2250,220985
20210310,1419,2250,2255,2245,2255,720655
20210310,1420,2255,2255,2250,2255,818185
20210310,1421,2255,2260,2250,2250,1252231
20210310,1422,2245,2250,2245,2250,95619
20210310,1423,2250,2250,2245,2245,109479
20210310,1424,2245,2250,2240,2240,2003096
20210310,1425,2240,2250,2240,2245,1655208
20210310,1426,2245,2255,2245,2255,539582
20210310,1427,2250,2255,2245,2245,6162208
20210310,1428,2250,2250,2245,2250,338886
20210310,1429,2250,2250,2245,2250,709303
20210310,1430,2250,2250,2245,2250,81747
20210310,1431,2250,2250,2235,2235,2858199
20210310,1432,2235,2240,2235,2235,599446
20210310,1433,2235,2250,2235,2250,2563848
20210310,1434,2245,2250,2245,2250,82825
20210310,1435,2250,2255,2245,2250,1388548
20210310,1436,2255,2255,2245,2245,1689623
20210310,1437,2245,2245,2240,2245,935528
20210310,1438,2245,2250,2240,2245,411281
20210310,1439,2245,2250,2240,2240,445871
20210310,1440,2245,2245,2240,2240,116728
20210310,1441,2245,2245,2240,2245,721320
20210310,1442,2245,2245,2240,2245,37737
20210310,1443,2245,2245,2240,2245,925178
20210310,1444,2245,2250,2240,2245,161970
20210310,1445,2245,2250,2240,2245,113810
20210310,1446,2245,2245,2240,2240,1356469
20210310,1447,2240,2240,2230,2235,1617654
20210310,1448,2240,2245,2235,2240,678322
20210310,1449,2245,2250,2240,2245,473646
20210310,1450,2240,2250,2240,2245,442108
20210310,1451,2245,2250,2245,2245,213549
20210310,1452,2250,2250,2245,2250,118730
20210310,1453,2250,2250,2245,2245,27610
20210310,1454,2250,2250,2245,2250,2234411
20210310,1455,2250,2250,2240,2245,598867
20210310,1456,2245,2250,2245,2250,45529
20210310,1457,2245,2250,2240,2250,873982
20210310,1458,2250,2250,2245,2245,1203190
20210310,1459,2245,2250,2240,2245,139573
20210310,1500,2240,2245,2240,2240,48742
20210310,1501,2240,2245,2235,2240,2653046
20210310,1502,2240,2245,2235,2240,4894866
20210310,1503,2240,2245,2235,2240,295604
20210310,1504,2240,2240,2235,2235,89517
20210310,1505,2240,2240,2230,2235,2789755
20210310,1506,2235,2235,2230,2230,281149
20210310,1507,2230,2235,2225,2225,1527762
20210310,1508,2225,2235,2225,2235,2080937
20210310,1509,2235,2240,2230,2235,904950
20210310,1510,2235,2240,2230,2235,503913
20210310,1511,2235,2240,2230,2235,210076
20210310,1512,2230,2240,2230,2240,316795
20210310,1513,2235,2240,2235,2235,988388
20210310,1514,2235,2240,2235,2235,568281
20210310,1515,2235,2240,2230,2235,628524
20210310,1516,2230,2235,2230,2235,130942
20210310,1517,2235,2240,2230,2235,797263
20210310,1518,2235,2240,2235,2240,52895
20210310,1519,2235,2240,2235,2240,186468
20210310,1520,2240,2240,2235,2240,637324
20210310,1530,2245,2245,2245,2245,3910430