날짜,시간,시가,고가,저가,종가,거래량
20210322,0901,26150,26215,26105,26130,382931
20210322,0902,26135,26185,26060,26070,209403
20210322,0903,26070,26095,26050,26080,188978
20210322,0904,26080,26110,26020,26040,204195
20210322,0905,26040,26045,25990,26020,132150
20210322,0906,26020,26060,25995,26000,181742
20210322,0907,25995,26000,25960,25985,90586
20210322,0908,25990,25990,25920,25930,134013
20210322,0909,25930,25935,25850,25885,330454
20210322,0910,25890,25890,25810,25865,238868
20210322,0911,25865,25885,25830,25885,196438
20210322,0912,25885,25935,25870,25895,183882
20210322,0913,25900,25950,25900,25930,87827
20210322,0914,25930,25970,25905,25920,98305
20210322,0915,25925,25970,25920,25960,42399
20210322,0916,25955,25960,25930,25955,71902
20210322,0917,25960,26000,25955,25985,98440
20210322,0918,25980,26000,25970,25990,65190
20210322,0919,25990,26025,25990,26025,99124
20210322,0920,26020,26025,25965,25990,63333
20210322,0921,25990,25995,25935,25970,65861
20210322,0922,25980,26000,25925,25945,72301
20210322,0923,25945,25950,25925,25930,35160
20210322,0924,25930,25965,25900,25950,117555
20210322,0925,25945,25995,25940,25985,53768
20210322,0926,25985,25985,25915,25955,65046
20210322,0927,25955,25955,25900,25910,86417
20210322,0928,25920,25920,25890,25905,83461
20210322,0929,25905,25920,25880,25910,87366
20210322,0930,25910,25950,25905,25915,85205
20210322,0931,25920,25920,25860,25860,153164
20210322,0932,25865,25880,25850,25855,160368
20210322,0933,25865,25865,25820,25830,125167
20210322,0934,25830,25835,25775,25795,315105
20210322,0935,25795,25810,25785,25800,97197
20210322,0936,25800,25810,25765,25810,212758
20210322,0937,25810,25840,25810,25815,59679
20210322,0938,25815,25855,25790,25845,156069
20210322,0939,25845,25860,25830,25855,113558
20210322,0940,25850,25875,25850,25865,64960
20210322,0941,25865,25865,25835,25845,43368
20210322,0942,25855,25870,25815,25870,63733
20210322,0943,25865,25890,25855,25855,47585
20210322,0944,25855,25855,25810,25810,54077
20210322,0945,25805,25825,25780,25825,90405
20210322,0946,25825,25830,25780,25795,59881
20210322,0947,25790,25795,25765,25770,75714
20210322,0948,25770,25825,25755,25825,150291
20210322,0949,25830,25865,25825,25855,127959
20210322,0950,25855,25895,25845,25855,89327
20210322,0951,25860,25860,25840,25850,25151
20210322,0952,25850,25880,25845,25875,83151
20210322,0953,25875,25890,25865,25880,73270
20210322,0954,25885,25885,25850,25880,31602
20210322,0955,25870,25895,25855,25895,72182
20210322,0956,25895,25895,25825,25840,65754
20210322,0957,25840,25840,25810,25825,48709
20210322,0958,25820,25820,25795,25805,81127
20210322,0959,25805,25810,25785,25800,38529
20210322,1000,25800,25810,25765,25770,119118
20210322,1001,25765,25765,25725,25755,259470
20210322,1002,25755,25785,25750,25775,86315
20210322,1003,25780,25830,25770,25805,69017
20210322,1004,25810,25825,25785,25810,42623
20210322,1005,25810,25845,25810,25835,64092
20210322,1006,25830,25875,25830,25860,122267
20210322,1007,25855,25875,25850,25860,72020
20210322,1008,25860,25865,25830,25835,36428
20210322,1009,25835,25840,25810,25825,32227
20210322,1010,25825,25860,25820,25830,48976
20210322,1011,25830,25845,25785,25795,46835
20210322,1012,25795,25805,25770,25780,44614
20210322,1013,25775,25775,25710,25740,265635
20210322,1014,25745,25745,25700,25700,216323
20210322,1015,25700,25710,25680,25705,224301
20210322,1016,25705,25725,25685,25725,114139
20210322,1017,25725,25730,25680,25700,139947
20210322,1018,25700,25715,25690,25710,59988
20210322,1019,25705,25705,25680,25690,129599
20210322,1020,25685,25710,25675,25705,101517
20210322,1021,25705,25735,25685,25730,123643
20210322,1022,25725,25740,25710,25725,72909
20210322,1023,25715,25730,25705,25720,46656
20210322,1024,25720,25740,25710,25725,86295
20210322,1025,25730,25745,25730,25735,72099
20210322,1026,25740,25750,25730,25735,74216
20210322,1027,25735,25765,25735,25750,93754
20210322,1028,25750,25770,25725,25765,78114
20210322,1029,25770,25770,25755,25765,84558
20210322,1030,25765,25765,25735,25760,41448
20210322,1031,25760,25770,25750,25760,51036
20210322,1032,25760,25775,25755,25755,82974
20210322,1033,25765,25765,25720,25735,47039
20210322,1034,25735,25740,25715,25725,74391
20210322,1035,25725,25765,25710,25755,33725
20210322,1036,25755,25825,25755,25815,191459
20210322,1037,25815,25835,25810,25830,62839
20210322,1038,25830,25895,25830,25870,315034
20210322,1039,25865,25880,25840,25850,64380
20210322,1040,25855,25880,25835,25870,105923
20210322,1041,25875,25885,25845,25860,74252
20210322,1042,25860,25895,25855,25890,72237
20210322,1043,25895,25910,25885,25900,236178
20210322,1044,25895,25910,25885,25885,105834
20210322,1045,25895,25915,25890,25915,95043
20210322,1046,25920,25955,25915,25935,202003
20210322,1047,25940,25960,25940,25945,89942
20210322,1048,25950,25955,25930,25940,70895
20210322,1049,25940,25955,25920,25920,114353
20210322,1050,25915,25935,25900,25930,97193
20210322,1051,25935,25945,25910,25910,125496
20210322,1052,25920,25925,25905,25905,63220
20210322,1053,25905,25925,25890,25920,74110
20210322,1054,25920,25945,25910,25920,53488
20210322,1055,25930,25940,25925,25925,8596
20210322,1056,25935,25995,25935,25990,232624
20210322,1057,25995,26000,25975,25995,123540
20210322,1058,25995,26010,25975,25990,151749
20210322,1059,25995,26005,25985,25995,55486
20210322,1100,25995,26015,25980,26010,123821
20210322,1101,26010,26030,26000,26010,130928
20210322,1102,26015,26030,26010,26015,52706
20210322,1103,26020,26020,25955,25955,138170
20210322,1104,25955,25970,25940,25965,74972
20210322,1105,25960,25970,25940,25940,50204
20210322,1106,25950,25955,25930,25940,89284
20210322,1107,25940,25975,25935,25975,102750
20210322,1108,25975,25980,25965,25965,19784
20210322,1109,25970,25995,25970,25985,65002
20210322,1110,25985,25995,25965,25985,37645
20210322,1111,25990,26005,25975,26005,52651
20210322,1112,26005,26045,26000,26035,154726
20210322,1113,26035,26045,26030,26035,40946
20210322,1114,26030,26050,26025,26045,69746
20210322,1115,26040,26055,26040,26050,96891
20210322,1116,26055,26080,26050,26050,138938
20210322,1117,26045,26060,26040,26060,60781
20210322,1118,26055,26070,26055,26060,34373
20210322,1119,26060,26065,26020,26045,76288
20210322,1120,26040,26045,26010,26015,43856
20210322,1121,26010,26050,26010,26025,73391
20210322,1122,26025,26045,26010,26045,19198
20210322,1123,26040,26050,26020,26045,55162
20210322,1124,26050,26060,26045,26050,82529
20210322,1125,26050,26070,26045,26045,29830
20210322,1126,26050,26055,26010,26015,69124
20210322,1127,26015,26025,26010,26010,24760
20210322,1128,26010,26025,26005,26010,30659
20210322,1129,26010,26020,25985,26020,50251
20210322,1130,26015,26020,26005,26020,32509
20210322,1131,26020,26065,26005,26050,51511
20210322,1132,26055,26055,26030,26040,10864
20210322,1133,26035,26040,26010,26015,36509
20210322,1134,26010,26020,25990,26010,34956
20210322,1135,26010,26045,26010,26035,38400
20210322,1136,26035,26100,26035,26070,299347
20210322,1137,26075,26085,26030,26030,104856
20210322,1138,26035,26035,26010,26025,66500
20210322,1139,26020,26035,26005,26010,110374
20210322,1140,26010,26020,25995,26015,57654
20210322,1141,26020,26035,26000,26005,92858
20210322,1142,26000,26000,25975,25995,83553
20210322,1143,25995,26005,25990,26000,15859
20210322,1144,26000,26000,25965,25980,28897
20210322,1145,25980,25995,25975,25985,25821
20210322,1146,25990,25995,25970,25980,15762
20210322,1147,25985,25985,25970,25970,18662
20210322,1148,25970,25985,25960,25985,21320
20210322,1149,25985,26025,25980,26000,25284
20210322,1150,26010,26010,26000,26005,13410
20210322,1151,26005,26040,26005,26040,37029
20210322,1152,26035,26050,26030,26050,58841
20210322,1153,26050,26060,26050,26060,26564
20210322,1154,26055,26085,26055,26075,131619
20210322,1155,26070,26090,26065,26080,49478
20210322,1156,26080,26080,26050,26055,24460
20210322,1157,26055,26075,26045,26065,31241
20210322,1158,26070,26095,26070,26095,80874
20210322,1159,26095,26130,26095,26130,129163
20210322,1200,26130,26150,26125,26130,101000
20210322,1201,26140,26140,26120,26130,38253
20210322,1202,26130,26135,26100,26120,60217
20210322,1203,26115,26120,26100,26105,27581
20210322,1204,26110,26110,26075,26090,64351
20210322,1205,26090,26105,26070,26085,28247
20210322,1206,26090,26100,26055,26070,32765
20210322,1207,26065,26110,26065,26100,49048
20210322,1208,26095,26160,26095,26155,255825
20210322,1209,26155,26175,26155,26170,112376
20210322,1210,26170,26200,26170,26190,94420
20210322,1211,26190,26200,26180,26190,76533
20210322,1212,26190,26210,26190,26195,170406
20210322,1213,26195,26200,26170,26180,93455
20210322,1214,26185,26195,26165,26175,49572
20210322,1215,26175,26185,26160,26170,23687
20210322,1216,26180,26190,26175,26190,34256
20210322,1217,26185,26195,26180,26185,18418
20210322,1218,26185,26190,26160,26170,42853
20210322,1219,26170,26170,26140,26155,43602
20210322,1220,26155,26175,26145,26145,54934
20210322,1221,26150,26175,26150,26155,43757
20210322,1222,26160,26180,26155,26160,111391
20210322,1223,26160,26175,26155,26165,66743
20210322,1224,26160,26170,26130,26140,30183
20210322,1225,26135,26140,26105,26135,65723
20210322,1226,26140,26200,26130,26165,142966
20210322,1227,26165,26180,26150,26155,36671
20210322,1228,26155,26170,26130,26145,28878
20210322,1229,26145,26155,26140,26150,35270
20210322,1230,26145,26150,26135,26135,59424
20210322,1231,26140,26175,26135,26160,56190
20210322,1232,26160,26165,26115,26120,108201
20210322,1233,26120,26125,26100,26120,45837
20210322,1234,26120,26125,26110,26115,13817
20210322,1235,26110,26115,26095,26105,22974
20210322,1236,26105,26110,26090,26105,36527
20210322,1237,26105,26120,26090,26090,50917
20210322,1238,26085,26095,26075,26095,52027
20210322,1239,26095,26125,26090,26110,69816
20210322,1240,26105,26110,26080,26100,50539
20210322,1241,26105,26135,26105,26125,99807
20210322,1242,26130,26155,26125,26155,48368
20210322,1243,26155,26180,26155,26180,89653
20210322,1244,26180,26180,26165,26175,28612
20210322,1245,26170,26175,26145,26165,49972
20210322,1246,26165,26165,26140,26145,20740
20210322,1247,26150,26165,26140,26155,39599
20210322,1248,26160,26160,26120,26130,34007
20210322,1249,26130,26135,26105,26115,25115
20210322,1250,26115,26130,26110,26120,16074
20210322,1251,26125,26140,26120,26125,39536
20210322,1252,26130,26130,26095,26115,37903
20210322,1253,26115,26115,26080,26080,34961
20210322,1254,26085,26105,26080,26095,16225
20210322,1255,26095,26095,26075,26085,40545
20210322,1256,26085,26090,26075,26080,13982
20210322,1257,26075,26105,26065,26100,62775
20210322,1258,26105,26115,26095,26105,50144
20210322,1259,26105,26105,26095,26100,9325
20210322,1300,26100,26105,26080,26085,18112
20210322,1301,26080,26120,26080,26120,49330
20210322,1302,26120,26120,26105,26110,17015
20210322,1303,26105,26110,26060,26080,54792
20210322,1304,26075,26075,26040,26050,102796
20210322,1305,26055,26065,26050,26055,71184
20210322,1306,26055,26065,26045,26050,29938
20210322,1307,26050,26065,26035,26065,41796
20210322,1308,26055,26060,26045,26060,19528
20210322,1309,26060,26065,26055,26060,38373
20210322,1310,26060,26090,26055,26085,40606
20210322,1311,26080,26105,26080,26100,109033
20210322,1312,26100,26110,26095,26100,67013
20210322,1313,26095,26100,26060,26085,36697
20210322,1314,26080,26115,26080,26110,98883
20210322,1315,26110,26155,26110,26150,161651
20210322,1316,26145,26170,26140,26150,83665
20210322,1317,26155,26165,26150,26165,36201
20210322,1318,26160,26165,26150,26155,39992
20210322,1319,26155,26180,26155,26160,61144
20210322,1320,26165,26205,26165,26200,250830
20210322,1321,26200,26240,26200,26220,255865
20210322,1322,26215,26240,26215,26235,54807
20210322,1323,26235,26245,26225,26230,116649
20210322,1324,26230,26245,26230,26235,47540
20210322,1325,26240,26250,26225,26235,80639
20210322,1326,26230,26240,26225,26235,25085
20210322,1327,26230,26235,26210,26215,21943
20210322,1328,26220,26225,26210,26225,41813
20210322,1329,26220,26235,26205,26215,29090
20210322,1330,26225,26225,26190,26195,66389
20210322,1331,26200,26220,26195,26215,80270
20210322,1332,26220,26235,26210,26225,53307
20210322,1333,26225,26230,26210,26215,57495
20210322,1334,26220,26255,26220,26225,167740
20210322,1335,26230,26230,26195,26210,50519
20210322,1336,26215,26230,26210,26225,44110
20210322,1337,26225,26225,26215,26220,5691
20210322,1338,26215,26220,26210,26220,17145
20210322,1339,26225,26235,26220,26225,48628
20210322,1340,26225,26225,26210,26220,53015
20210322,1341,26220,26230,26210,26210,8325
20210322,1342,26210,26215,26200,26205,8086
20210322,1343,26210,26210,26185,26185,60649
20210322,1344,26185,26195,26185,26190,23521
20210322,1345,26190,26190,26165,26170,28129
20210322,1346,26170,26180,26150,26170,45187
20210322,1347,26170,26170,26165,26165,26668
20210322,1348,26165,26185,26155,26180,40248
20210322,1349,26185,26190,26175,26175,14200
20210322,1350,26175,26175,26165,26175,9998
20210322,1351,26175,26175,26140,26140,76742
20210322,1352,26140,26140,26120,26135,54277
20210322,1353,26130,26140,26120,26135,18931
20210322,1354,26135,26155,26125,26145,28728
20210322,1355,26150,26150,26110,26125,56152
20210322,1356,26130,26145,26125,26145,17328
20210322,1357,26140,26165,26140,26150,19581
20210322,1358,26145,26150,26115,26125,33673
20210322,1359,26130,26145,26115,26120,29225
20210322,1400,26125,26125,26075,26090,110024
20210322,1401,26090,26105,26080,26095,35576
20210322,1402,26105,26105,26080,26095,37662
20210322,1403,26100,26115,26085,26115,28712
20210322,1404,26110,26115,26090,26090,32167
20210322,1405,26095,26095,26055,26060,63552
20210322,1406,26060,26080,26055,26065,57017
20210322,1407,26065,26075,26050,26060,51779
20210322,1408,26060,26090,26050,26090,27488
20210322,1409,26090,26125,26085,26115,73739
20210322,1410,26110,26120,26085,26085,48905
20210322,1411,26085,26090,26025,26045,129584
20210322,1412,26040,26065,26035,26055,24961
20210322,1413,26055,26055,26035,26055,13103
20210322,1414,26050,26085,26045,26085,45630
20210322,1415,26080,26085,26060,26075,40761
20210322,1416,26075,26105,26075,26085,32262
20210322,1417,26085,26095,26070,26070,10300
20210322,1418,26070,26080,26045,26045,33996
20210322,1419,26045,26065,26035,26035,35399
20210322,1420,26040,26060,26035,26055,26369
20210322,1421,26060,26065,26045,26055,26059
20210322,1422,26050,26055,26035,26050,42626
20210322,1423,26050,26050,26020,26040,49766
20210322,1424,26045,26050,26030,26040,30260
20210322,1425,26040,26045,26000,26005,92583
20210322,1426,26005,26030,26000,26030,23790
20210322,1427,26030,26045,26015,26020,33564
20210322,1428,26015,26045,26010,26045,13403
20210322,1429,26045,26080,26045,26065,26559
20210322,1430,26060,26065,26010,26015,48442
20210322,1431,26005,26005,25955,25990,205157
20210322,1432,25995,26015,25985,26005,40879
20210322,1433,26005,26045,26005,26030,39146
20210322,1434,26030,26070,26030,26070,72612
20210322,1435,26060,26065,26045,26055,35000
20210322,1436,26055,26095,26050,26075,83263
20210322,1437,26075,26085,26055,26070,25149
20210322,1438,26075,26100,26075,26100,95890
20210322,1439,26095,26105,26090,26095,29611
20210322,1440,26095,26100,26080,26095,16217
20210322,1441,26095,26105,26085,26090,90179
20210322,1442,26085,26090,26075,26090,18013
20210322,1443,26090,26090,26070,26085,19513
20210322,1444,26085,26090,26065,26075,9164
20210322,1445,26065,26095,26065,26080,17502
20210322,1446,26090,26125,26085,26115,75403
20210322,1447,26115,26120,26105,26115,24444
20210322,1448,26110,26125,26105,26105,30542
20210322,1449,26105,26120,26090,26105,36873
20210322,1450,26115,26115,26095,26105,6978
20210322,1451,26105,26115,26100,26105,19608
20210322,1452,26100,26110,26075,26090,37895
20210322,1453,26090,26090,26080,26090,16001
20210322,1454,26090,26090,26055,26065,32620
20210322,1455,26070,26075,26060,26070,25821
20210322,1456,26070,26070,26055,26055,12738
20210322,1457,26065,26065,26050,26055,29957
20210322,1458,26055,26060,26030,26035,61598
20210322,1459,26035,26045,26020,26035,41503
20210322,1500,26030,26045,26025,26030,24853
20210322,1501,26030,26075,26030,26065,67669
20210322,1502,26070,26075,26065,26075,63563
20210322,1503,26080,26080,26060,26065,24236
20210322,1504,26060,26070,26030,26040,44000
20210322,1505,26045,26075,26030,26075,44645
20210322,1506,26070,26090,26065,26085,57926
20210322,1507,26080,26095,26075,26090,54996
20210322,1508,26090,26090,26055,26065,31970
20210322,1509,26075,26075,26035,26045,42618
20210322,1510,26045,26050,26040,26045,11827
20210322,1511,26040,26055,26035,26050,28089
20210322,1512,26055,26065,26050,26060,12387
20210322,1513,26055,26075,26050,26075,30291
20210322,1514,26070,26075,26055,26065,15393
20210322,1515,26060,26070,26055,26065,22058
20210322,1516,26065,26075,26060,26075,26851
20210322,1517,26070,26075,26060,26065,43604
20210322,1518,26060,26070,26060,26065,21280
20210322,1519,26065,26070,26045,26045,48737
20210322,1520,26050,26065,26040,26050,73590
20210322,1530,26060,26060,26060,26060,141049