날짜,시간,시가,고가,저가,종가,거래량
20210323,0901,2105,2110,2100,2105,3804180
20210323,0902,2105,2105,2095,2100,7809990
20210323,0903,2100,2105,2095,2100,4296276
20210323,0904,2100,2110,2100,2100,4145859
20210323,0905,2105,2110,2100,2100,1456988
20210323,0906,2105,2110,2100,2110,2078852
20210323,0907,2110,2115,2105,2110,3225791
20210323,0908,2105,2110,2105,2110,597967
20210323,0909,2110,2115,2105,2110,2230273
20210323,0910,2110,2110,2100,2110,2630998
20210323,0911,2115,2115,2105,2110,588907
20210323,0912,2110,2110,2105,2110,1098129
20210323,0913,2110,2115,2105,2110,780080
20210323,0914,2110,2110,2105,2105,215887
20210323,0915,2110,2110,2100,2105,2320971
20210323,0916,2110,2115,2105,2110,2996725
20210323,0917,2110,2115,2105,2110,2534015
20210323,0918,2110,2115,2110,2115,280307
20210323,0919,2115,2115,2110,2115,79203
20210323,0920,2115,2115,2110,2115,390392
20210323,0921,2115,2115,2110,2115,34455
20210323,0922,2110,2120,2110,2120,3014177
20210323,0923,2115,2120,2115,2115,256032
20210323,0924,2120,2120,2115,2115,1239931
20210323,0925,2115,2120,2115,2115,375048
20210323,0926,2115,2120,2115,2120,1879374
20210323,0927,2120,2125,2120,2120,1084483
20210323,0928,2125,2125,2115,2120,1155290
20210323,0929,2120,2120,2115,2115,80687
20210323,0930,2115,2125,2115,2120,1170997
20210323,0931,2120,2125,2115,2120,1194301
20210323,0932,2120,2125,2120,2125,73546
20210323,0933,2125,2125,2120,2125,74094
20210323,0934,2125,2125,2120,2125,140611
20210323,0935,2120,2130,2120,2125,2011802
20210323,0936,2125,2130,2120,2120,515116
20210323,0937,2125,2125,2120,2125,71557
20210323,0938,2125,2125,2120,2120,133689
20210323,0939,2120,2130,2120,2125,1700945
20210323,0940,2125,2130,2125,2125,135058
20210323,0941,2130,2130,2125,2125,19308
20210323,0942,2125,2130,2120,2125,762576
20210323,0943,2125,2130,2125,2125,32214
20210323,0944,2130,2130,2125,2130,893458
20210323,0945,2125,2130,2125,2130,122848
20210323,0946,2125,2130,2125,2130,77232
20210323,0947,2130,2135,2125,2135,1674585
20210323,0948,2130,2135,2130,2135,744966
20210323,0949,2135,2135,2130,2135,301749
20210323,0950,2130,2140,2130,2135,2916042
20210323,0951,2135,2140,2130,2140,1415552
20210323,0952,2135,2140,2135,2135,442139
20210323,0953,2135,2140,2130,2135,1985383
20210323,0954,2135,2140,2130,2135,622456
20210323,0955,2135,2140,2130,2135,1108082
20210323,0956,2130,2135,2130,2135,510786
20210323,0957,2135,2140,2135,2135,1340091
20210323,0958,2135,2135,2130,2130,380551
20210323,0959,2130,2135,2130,2135,115387
20210323,1000,2130,2135,2125,2125,2323932
20210323,1001,2130,2135,2130,2130,637618
20210323,1002,2130,2135,2125,2130,908227
20210323,1003,2135,2135,2130,2130,1297140
20210323,1004,2135,2135,2130,2130,619748
20210323,1005,2130,2135,2130,2135,57306
20210323,1006,2130,2135,2130,2130,453131
20210323,1007,2130,2130,2125,2130,551633
20210323,1008,2125,2135,2125,2135,544502
20210323,1009,2130,2135,2130,2135,284975
20210323,1010,2135,2135,2135,2135,36870
20210323,1011,2135,2140,2130,2130,3324997
20210323,1012,2135,2135,2130,2130,1039598
20210323,1013,2130,2135,2130,2135,4279381
20210323,1014,2135,2135,2130,2135,381041
20210323,1015,2135,2140,2135,2140,256780
20210323,1016,2135,2140,2135,2135,69317
20210323,1017,2140,2140,2135,2140,12885
20210323,1018,2140,2140,2130,2130,569887
20210323,1019,2135,2135,2130,2135,544886
20210323,1020,2135,2135,2130,2135,805392
20210323,1021,2135,2135,2130,2135,250364
20210323,1022,2135,2135,2130,2130,6836
20210323,1023,2135,2135,2130,2135,274308
20210323,1024,2135,2140,2135,2135,28166
20210323,1025,2140,2140,2135,2140,409693
20210323,1026,2135,2140,2135,2135,543322
20210323,1027,2140,2140,2130,2130,34001
20210323,1028,2135,2135,2125,2125,1523876
20210323,1029,2130,2130,2125,2130,131120
20210323,1030,2130,2135,2125,2135,430615
20210323,1031,2130,2135,2130,2135,2006536
20210323,1032,2135,2140,2130,2135,567884
20210323,1033,2135,2135,2130,2135,2281920
20210323,1034,2135,2140,2135,2140,2676663
20210323,1035,2140,2145,2135,2145,1031385
20210323,1036,2140,2145,2135,2140,1075073
20210323,1037,2140,2140,2135,2135,1467072
20210323,1038,2135,2140,2135,2140,711007
20210323,1039,2140,2140,2135,2140,2691216
20210323,1040,2140,2140,2135,2135,492855
20210323,1041,2135,2140,2135,2135,35107
20210323,1042,2140,2140,2135,2140,1294818
20210323,1043,2140,2140,2135,2135,18984
20210323,1044,2135,2140,2130,2135,1179908
20210323,1045,2135,2140,2130,2135,517212
20210323,1046,2135,2140,2135,2140,664958
20210323,1047,2135,2140,2135,2135,28664
20210323,1048,2140,2145,2140,2140,1608985
20210323,1049,2140,2140,2140,2140,64717
20210323,1050,2140,2140,2135,2140,5439
20210323,1051,2140,2145,2140,2140,354456
20210323,1052,2140,2145,2135,2140,640749
20210323,1053,2140,2145,2140,2140,245579
20210323,1054,2140,2145,2140,2140,1683325
20210323,1055,2140,2140,2140,2140,64312
20210323,1056,2140,2140,2135,2140,23438
20210323,1057,2140,2145,2135,2145,994555
20210323,1058,2145,2145,2135,2145,358323
20210323,1059,2145,2145,2140,2140,302779
20210323,1100,2145,2145,2140,2140,35156
20210323,1101,2145,2150,2140,2145,2867450
20210323,1102,2145,2150,2140,2145,1232798
20210323,1103,2145,2145,2135,2145,764996
20210323,1104,2140,2145,2140,2140,310355
20210323,1105,2140,2145,2140,2140,98918
20210323,1106,2140,2145,2140,2145,449042
20210323,1107,2140,2145,2140,2145,1349979
20210323,1108,2140,2150,2140,2150,320275
20210323,1109,2145,2150,2145,2145,37818
20210323,1110,2150,2150,2145,2145,38524
20210323,1111,2145,2150,2145,2145,33474
20210323,1112,2150,2150,2145,2150,2020234
20210323,1113,2145,2150,2145,2150,191850
20210323,1114,2145,2150,2145,2145,95627
20210323,1115,2150,2150,2145,2145,3855204
20210323,1116,2145,2150,2145,2150,65322
20210323,1117,2150,2150,2145,2150,62353
20210323,1118,2150,2150,2145,2145,7559
20210323,1119,2145,2150,2145,2150,2586595
20210323,1120,2150,2150,2145,2150,69463
20210323,1121,2145,2155,2145,2150,373793
20210323,1122,2150,2150,2145,2150,78249
20210323,1123,2145,2150,2145,2150,528596
20210323,1124,2150,2150,2145,2145,560716
20210323,1125,2145,2150,2145,2145,7692
20210323,1126,2145,2150,2145,2145,87957
20210323,1127,2150,2150,2145,2150,529680
20210323,1128,2150,2150,2145,2145,39784
20210323,1129,2145,2150,2145,2145,32736
20210323,1130,2150,2150,2145,2150,101879
20210323,1131,2150,2155,2145,2155,1676337
20210323,1132,2150,2155,2145,2150,589077
20210323,1133,2150,2155,2150,2150,183906
20210323,1134,2155,2155,2150,2150,81734
20210323,1135,2150,2155,2150,2155,61135
20210323,1136,2155,2155,2150,2150,64865
20210323,1137,2150,2155,2150,2155,12458
20210323,1138,2155,2155,2150,2150,11797
20210323,1139,2150,2155,2150,2150,2266221
20210323,1140,2150,2155,2150,2150,147544
20210323,1141,2150,2155,2150,2150,1043824
20210323,1142,2150,2155,2150,2150,108929
20210323,1143,2150,2155,2150,2150,128730
20210323,1144,2150,2155,2150,2155,65117
20210323,1145,2155,2155,2150,2155,83449
20210323,1146,2150,2155,2150,2155,36744
20210323,1147,2150,2155,2150,2150,14313
20210323,1148,2150,2155,2150,2155,89620
20210323,1149,2155,2155,2150,2150,5358
20210323,1150,2155,2155,2150,2155,313103
20210323,1151,2155,2155,2150,2155,26082
20210323,1152,2150,2155,2150,2155,23541
20210323,1153,2150,2155,2150,2155,28164
20210323,1154,2155,2155,2150,2155,3460
20210323,1155,2150,2155,2150,2150,2945
20210323,1156,2155,2155,2150,2150,23252
20210323,1157,2150,2155,2150,2150,194539
20210323,1158,2150,2155,2150,2150,49597
20210323,1159,2155,2155,2150,2150,22125
20210323,1200,2155,2155,2150,2155,5264
20210323,1201,2155,2160,2150,2155,4486530
20210323,1202,2160,2160,2155,2155,151564
20210323,1203,2155,2160,2155,2160,97707
20210323,1204,2160,2160,2155,2160,493123
20210323,1205,2160,2160,2155,2155,1346382
20210323,1206,2150,2160,2150,2155,722654
20210323,1207,2155,2155,2150,2155,683127
20210323,1208,2155,2160,2155,2155,105054
20210323,1209,2155,2160,2155,2160,56690
20210323,1210,2160,2160,2155,2155,595888
20210323,1211,2155,2160,2155,2155,497780
20210323,1212,2155,2160,2150,2155,358857
20210323,1213,2155,2160,2150,2150,505579
20210323,1214,2155,2160,2150,2155,187214
20210323,1215,2155,2160,2150,2160,247023
20210323,1216,2155,2160,2155,2160,38889
20210323,1217,2160,2160,2150,2155,913383
20210323,1218,2155,2160,2155,2160,251663
20210323,1219,2160,2160,2150,2155,70279
20210323,1220,2155,2160,2155,2155,186356
20210323,1221,2155,2160,2155,2155,204343
20210323,1222,2155,2160,2155,2155,70320
20210323,1223,2160,2160,2155,2155,67271
20210323,1224,2155,2160,2155,2155,161090
20210323,1225,2155,2160,2150,2155,309891
20210323,1226,2155,2160,2155,2160,39575
20210323,1227,2160,2160,2150,2150,75489
20210323,1228,2150,2155,2150,2150,28616
20210323,1229,2155,2155,2150,2150,186161
20210323,1230,2155,2155,2150,2150,188199
20210323,1231,2150,2155,2150,2155,93852
20210323,1232,2155,2155,2150,2150,31384
20210323,1233,2150,2155,2150,2150,113512
20210323,1234,2155,2155,2150,2150,11545
20210323,1235,2155,2155,2150,2155,4306711
20210323,1236,2155,2160,2155,2155,149492
20210323,1237,2155,2160,2155,2155,353567
20210323,1238,2155,2155,2150,2155,133238
20210323,1239,2155,2155,2150,2155,145294
20210323,1240,2155,2155,2150,2150,9659
20210323,1241,2155,2155,2150,2150,1988553
20210323,1242,2155,2155,2145,2150,2094482
20210323,1243,2150,2155,2150,2150,513296
20210323,1244,2150,2155,2145,2145,868871
20210323,1245,2145,2155,2145,2150,447040
20210323,1246,2155,2155,2150,2155,71467
20210323,1247,2155,2155,2150,2150,54192
20210323,1248,2150,2155,2145,2150,387627
20210323,1249,2150,2150,2145,2150,1089861
20210323,1250,2155,2155,2145,2145,299978
20210323,1251,2150,2155,2145,2150,510703
20210323,1252,2150,2155,2150,2150,246979
20210323,1253,2150,2155,2145,2150,278764
20210323,1254,2150,2150,2150,2150,65116
20210323,1255,2150,2150,2145,2150,12794
20210323,1256,2145,2155,2145,2150,1202875
20210323,1257,2150,2150,2145,2150,20834
20210323,1258,2150,2150,2145,2150,420933
20210323,1259,2150,2150,2145,2150,6933
20210323,1300,2150,2150,2145,2150,27844
20210323,1301,2150,2150,2145,2150,302761
20210323,1302,2150,2150,2145,2150,13210
20210323,1303,2150,2150,2150,2150,119321
20210323,1304,2150,2150,2145,2145,38905
20210323,1305,2150,2150,2145,2150,36197
20210323,1306,2150,2150,2145,2145,256392
20210323,1307,2145,2150,2140,2145,1605689
20210323,1308,2140,2145,2140,2145,8803
20210323,1309,2140,2145,2140,2140,38706
20210323,1310,2145,2145,2140,2145,24215
20210323,1311,2145,2150,2145,2150,931711
20210323,1312,2145,2150,2145,2150,29363
20210323,1313,2150,2150,2145,2150,55732
20210323,1314,2145,2155,2145,2150,1750575
20210323,1315,2150,2155,2150,2155,35272
20210323,1316,2155,2155,2150,2150,44423
20210323,1317,2155,2155,2150,2150,26097
20210323,1318,2150,2155,2150,2150,81810
20210323,1319,2155,2160,2150,2155,4173724
20210323,1320,2155,2155,2150,2150,84346
20210323,1321,2150,2160,2150,2160,99635
20210323,1322,2160,2160,2155,2155,88266
20210323,1323,2160,2160,2155,2160,14776
20210323,1324,2155,2160,2155,2160,32705
20210323,1325,2160,2165,2155,2165,4143513
20210323,1326,2160,2165,2155,2160,614713
20210323,1327,2160,2160,2155,2160,84982
20210323,1328,2160,2160,2155,2155,53834
20210323,1329,2160,2160,2155,2160,95422
20210323,1330,2160,2165,2155,2160,1541979
20210323,1331,2160,2165,2155,2160,1374839
20210323,1332,2160,2160,2155,2155,352733
20210323,1333,2155,2165,2155,2160,682021
20210323,1334,2160,2160,2155,2160,50659
20210323,1335,2160,2160,2155,2160,102478
20210323,1336,2160,2160,2155,2160,44842
20210323,1337,2160,2160,2155,2160,377627
20210323,1338,2155,2160,2155,2155,14771
20210323,1339,2155,2160,2155,2160,31782
20210323,1340,2160,2160,2155,2160,12868
20210323,1341,2160,2160,2155,2160,21122
20210323,1342,2155,2165,2155,2160,759240
20210323,1343,2165,2165,2155,2160,450451
20210323,1344,2165,2165,2160,2160,394168
20210323,1345,2155,2165,2155,2160,216107
20210323,1346,2160,2165,2160,2160,25406
20210323,1347,2160,2165,2160,2160,10582
20210323,1348,2160,2165,2160,2160,51523
20210323,1349,2160,2165,2160,2165,210008
20210323,1350,2165,2165,2160,2165,1165028
20210323,1351,2165,2170,2165,2170,2063809
20210323,1352,2165,2170,2165,2170,362562
20210323,1353,2170,2170,2165,2170,150781
20210323,1354,2170,2170,2165,2165,111307
20210323,1355,2165,2170,2165,2165,93006
20210323,1356,2165,2170,2165,2165,74423
20210323,1357,2165,2170,2165,2165,109955
20210323,1358,2165,2170,2165,2165,72926
20210323,1359,2170,2170,2165,2165,725591
20210323,1400,2170,2170,2165,2170,270505
20210323,1401,2170,2175,2165,2175,4021268
20210323,1402,2175,2175,2170,2170,120721
20210323,1403,2175,2175,2170,2175,1404850
20210323,1404,2170,2175,2170,2175,724575
20210323,1405,2175,2175,2170,2170,253509
20210323,1406,2175,2175,2170,2175,49520
20210323,1407,2170,2175,2170,2170,230900
20210323,1408,2170,2175,2165,2170,1759143
20210323,1409,2165,2170,2165,2170,30127
20210323,1410,2165,2170,2165,2165,49363
20210323,1411,2165,2170,2165,2165,73791
20210323,1412,2165,2170,2165,2165,260011
20210323,1413,2165,2170,2165,2170,323386
20210323,1414,2165,2170,2165,2165,1443537
20210323,1415,2165,2170,2165,2165,27172
20210323,1416,2170,2170,2165,2165,21716
20210323,1417,2165,2170,2165,2170,17065
20210323,1418,2170,2170,2165,2165,10690
20210323,1419,2170,2170,2165,2170,7177
20210323,1420,2170,2170,2165,2170,2083856
20210323,1421,2165,2170,2160,2165,2193717
20210323,1422,2165,2165,2160,2160,783800
20210323,1423,2160,2170,2160,2165,414712
20210323,1424,2165,2170,2165,2165,26881
20210323,1425,2165,2170,2165,2165,49393
20210323,1426,2165,2175,2165,2170,3274884
20210323,1427,2175,2175,2165,2170,1183978
20210323,1428,2170,2175,2170,2175,168599
20210323,1429,2170,2175,2170,2175,201152
20210323,1430,2175,2175,2170,2170,14692
20210323,1431,2175,2175,2170,2170,22730
20210323,1432,2170,2175,2170,2175,60955
20210323,1433,2175,2175,2170,2175,566240
20210323,1434,2175,2175,2170,2175,61429
20210323,1435,2175,2175,2170,2170,100260
20210323,1436,2170,2175,2170,2170,1258817
20210323,1437,2170,2175,2165,2170,954249
20210323,1438,2170,2175,2165,2170,515434
20210323,1439,2175,2175,2170,2170,49394
20210323,1440,2175,2175,2170,2175,21961
20210323,1441,2175,2175,2170,2175,40557
20210323,1442,2170,2175,2170,2170,75562
20210323,1443,2170,2175,2170,2170,37712
20210323,1444,2175,2175,2170,2170,71893
20210323,1445,2175,2175,2170,2170,290622
20210323,1446,2175,2180,2170,2180,3168557
20210323,1447,2180,2180,2175,2180,27296
20210323,1448,2175,2180,2175,2175,37753
20210323,1449,2180,2180,2175,2180,180379
20210323,1450,2180,2180,2175,2180,94978
20210323,1451,2175,2175,2170,2175,1578954
20210323,1452,2175,2175,2170,2170,45766
20210323,1453,2175,2175,2170,2175,713559
20210323,1454,2175,2180,2170,2175,1704365
20210323,1455,2175,2180,2170,2175,1672798
20210323,1456,2175,2180,2175,2175,291089
20210323,1457,2175,2180,2170,2170,896942
20210323,1458,2175,2175,2170,2175,522417
20210323,1459,2175,2180,2170,2175,790031
20210323,1500,2175,2175,2170,2175,981990
20210323,1501,2180,2180,2170,2175,2858329
20210323,1502,2170,2175,2170,2175,178872
20210323,1503,2175,2175,2170,2170,33088
20210323,1504,2170,2175,2170,2175,141759
20210323,1505,2175,2180,2175,2175,1666790
20210323,1506,2175,2180,2175,2180,183443
20210323,1507,2175,2180,2175,2175,32527
20210323,1508,2175,2180,2175,2175,92192
20210323,1509,2180,2180,2175,2175,1748829
20210323,1510,2180,2180,2170,2175,1207810
20210323,1511,2175,2180,2170,2180,685004
20210323,1512,2175,2180,2175,2175,23454
20210323,1513,2180,2180,2170,2175,954116
20210323,1514,2175,2175,2170,2175,874204
20210323,1515,2175,2180,2175,2175,372380
20210323,1516,2175,2180,2170,2175,525614
20210323,1517,2175,2175,2170,2175,973075
20210323,1518,2175,2180,2170,2175,1409376
20210323,1519,2175,2175,2170,2175,635551
20210323,1520,2175,2180,2170,2175,1239342
20210323,1530,2175,2175,2175,2175,3412756