날짜,시간,시가,고가,저가,종가,거래량
20210330,0901,26110,26135,26070,26115,678974
20210330,0902,26120,26160,26080,26145,605508
20210330,0903,26150,26185,26130,26145,230278
20210330,0904,26145,26185,26130,26155,267964
20210330,0905,26160,26175,26135,26165,132677
20210330,0906,26165,26185,26140,26155,177930
20210330,0907,26155,26190,26135,26145,131782
20210330,0908,26140,26155,26110,26115,101543
20210330,0909,26115,26125,26095,26100,83232
20210330,0910,26110,26110,26090,26095,51907
20210330,0911,26095,26115,26090,26115,102746
20210330,0912,26115,26145,26110,26145,90457
20210330,0913,26140,26180,26140,26160,106327
20210330,0914,26170,26175,26140,26160,54647
20210330,0915,26160,26185,26150,26180,116288
20210330,0916,26185,26225,26160,26220,314801
20210330,0917,26220,26270,26210,26265,358792
20210330,0918,26270,26320,26270,26315,439315
20210330,0919,26315,26370,26315,26365,360060
20210330,0920,26370,26370,26345,26355,244743
20210330,0921,26355,26410,26355,26395,326404
20210330,0922,26400,26440,26370,26430,305037
20210330,0923,26430,26440,26415,26430,150906
20210330,0924,26430,26445,26410,26415,224324
20210330,0925,26415,26430,26395,26400,335179
20210330,0926,26400,26410,26340,26350,157000
20210330,0927,26355,26365,26320,26360,149114
20210330,0928,26360,26390,26345,26365,73832
20210330,0929,26365,26375,26335,26345,64172
20210330,0930,26345,26365,26320,26355,102457
20210330,0931,26355,26360,26305,26310,90945
20210330,0932,26315,26320,26285,26305,254199
20210330,0933,26300,26325,26285,26315,109664
20210330,0934,26315,26330,26300,26315,66792
20210330,0935,26315,26350,26295,26345,173096
20210330,0936,26345,26385,26335,26375,161817
20210330,0937,26385,26410,26380,26385,153500
20210330,0938,26390,26410,26390,26405,213758
20210330,0939,26410,26415,26395,26410,112171
20210330,0940,26410,26430,26380,26390,127211
20210330,0941,26385,26425,26385,26385,76405
20210330,0942,26390,26395,26365,26370,87330
20210330,0943,26370,26375,26325,26335,110260
20210330,0944,26335,26340,26315,26325,108570
20210330,0945,26325,26345,26320,26330,53075
20210330,0946,26325,26340,26315,26330,50963
20210330,0947,26325,26325,26295,26295,107707
20210330,0948,26295,26315,26280,26285,89814
20210330,0949,26285,26285,26250,26255,71308
20210330,0950,26255,26280,26250,26270,40917
20210330,0951,26270,26315,26265,26310,56733
20210330,0952,26305,26340,26305,26330,58076
20210330,0953,26325,26335,26310,26320,65179
20210330,0954,26325,26330,26295,26325,50814
20210330,0955,26320,26325,26300,26320,42170
20210330,0956,26315,26365,26315,26350,125665
20210330,0957,26350,26355,26305,26320,39628
20210330,0958,26325,26350,26320,26335,16254
20210330,0959,26345,26370,26335,26350,105699
20210330,1000,26340,26375,26335,26360,76369
20210330,1001,26360,26370,26345,26355,21454
20210330,1002,26360,26365,26340,26355,30537
20210330,1003,26355,26355,26335,26335,39758
20210330,1004,26335,26345,26315,26340,46958
20210330,1005,26335,26340,26310,26325,48536
20210330,1006,26320,26325,26305,26310,40292
20210330,1007,26310,26325,26270,26285,89912
20210330,1008,26290,26295,26280,26285,33246
20210330,1009,26285,26285,26255,26260,69604
20210330,1010,26260,26260,26225,26245,188156
20210330,1011,26240,26265,26230,26255,100831
20210330,1012,26250,26285,26250,26270,147897
20210330,1013,26275,26295,26260,26295,92413
20210330,1014,26290,26295,26260,26265,19905
20210330,1015,26265,26275,26240,26240,48767
20210330,1016,26240,26290,26225,26290,50019
20210330,1017,26290,26335,26290,26325,119011
20210330,1018,26330,26340,26305,26310,73806
20210330,1019,26315,26315,26290,26315,61943
20210330,1020,26310,26310,26285,26290,44500
20210330,1021,26285,26295,26250,26285,33499
20210330,1022,26280,26290,26270,26285,20978
20210330,1023,26285,26305,26280,26280,42763
20210330,1024,26280,26290,26265,26270,19797
20210330,1025,26275,26280,26260,26270,13513
20210330,1026,26270,26285,26265,26285,7674
20210330,1027,26285,26285,26250,26260,53207
20210330,1028,26255,26275,26240,26270,25629
20210330,1029,26270,26290,26265,26285,25610
20210330,1030,26285,26295,26275,26280,34448
20210330,1031,26275,26275,26240,26255,50641
20210330,1032,26250,26265,26225,26260,68291
20210330,1033,26260,26290,26260,26260,29925
20210330,1034,26255,26265,26245,26265,36956
20210330,1035,26260,26280,26250,26265,23157
20210330,1036,26260,26295,26260,26295,91825
20210330,1037,26295,26305,26280,26295,67753
20210330,1038,26290,26290,26260,26270,28799
20210330,1039,26270,26270,26250,26255,30961
20210330,1040,26250,26255,26235,26250,73344
20210330,1041,26245,26265,26245,26260,21412
20210330,1042,26260,26265,26250,26255,22116
20210330,1043,26250,26260,26240,26245,27076
20210330,1044,26245,26280,26245,26275,54533
20210330,1045,26270,26300,26270,26300,58128
20210330,1046,26300,26315,26300,26310,56030
20210330,1047,26310,26325,26300,26320,59047
20210330,1048,26325,26330,26280,26295,62528
20210330,1049,26295,26300,26275,26290,29462
20210330,1050,26290,26305,26290,26305,35122
20210330,1051,26305,26330,26305,26330,47228
20210330,1052,26325,26340,26315,26320,156580
20210330,1053,26320,26330,26315,26320,43937
20210330,1054,26325,26330,26310,26320,81014
20210330,1055,26325,26340,26325,26335,111628
20210330,1056,26330,26340,26330,26335,68033
20210330,1057,26330,26340,26320,26335,82226
20210330,1058,26335,26350,26325,26335,92870
20210330,1059,26340,26350,26330,26340,19005
20210330,1100,26340,26345,26335,26345,7977
20210330,1101,26345,26355,26335,26355,51297
20210330,1102,26350,26365,26345,26360,81724
20210330,1103,26355,26360,26335,26360,59395
20210330,1104,26355,26380,26350,26370,79495
20210330,1105,26370,26395,26370,26385,85597
20210330,1106,26390,26410,26385,26400,209533
20210330,1107,26400,26405,26380,26385,61769
20210330,1108,26380,26390,26370,26375,46698
20210330,1109,26375,26385,26365,26370,64635
20210330,1110,26365,26375,26360,26370,44787
20210330,1111,26375,26380,26365,26380,20196
20210330,1112,26380,26390,26370,26375,39243
20210330,1113,26375,26385,26370,26385,26512
20210330,1114,26385,26440,26385,26430,241726
20210330,1115,26430,26495,26425,26495,571492
20210330,1116,26495,26500,26485,26485,195964
20210330,1117,26490,26495,26475,26495,110221
20210330,1118,26495,26535,26490,26535,314500
20210330,1119,26535,26560,26530,26555,155492
20210330,1120,26560,26575,26550,26575,110159
20210330,1121,26570,26575,26550,26550,166197
20210330,1122,26550,26560,26540,26545,79439
20210330,1123,26540,26560,26540,26555,85274
20210330,1124,26555,26575,26550,26575,86972
20210330,1125,26575,26595,26575,26590,95832
20210330,1126,26590,26595,26570,26570,101053
20210330,1127,26570,26580,26560,26565,19192
20210330,1128,26570,26580,26555,26555,57643
20210330,1129,26555,26570,26550,26550,66927
20210330,1130,26555,26575,26550,26565,47385
20210330,1131,26570,26585,26565,26570,61302
20210330,1132,26570,26585,26565,26575,48691
20210330,1133,26580,26585,26560,26560,49697
20210330,1134,26560,26575,26560,26570,64901
20210330,1135,26570,26585,26565,26585,42767
20210330,1136,26580,26585,26570,26580,38559
20210330,1137,26575,26580,26550,26555,43517
20210330,1138,26550,26585,26550,26575,62713
20210330,1139,26575,26600,26570,26600,88317
20210330,1140,26590,26625,26590,26615,219558
20210330,1141,26615,26625,26595,26600,87362
20210330,1142,26605,26620,26600,26615,53651
20210330,1143,26620,26635,26610,26630,91615
20210330,1144,26630,26645,26620,26635,47251
20210330,1145,26640,26655,26635,26640,109961
20210330,1146,26640,26665,26635,26660,61436
20210330,1147,26665,26670,26650,26655,53824
20210330,1148,26655,26675,26650,26665,72020
20210330,1149,26660,26670,26625,26625,114817
20210330,1150,26625,26635,26610,26625,48078
20210330,1151,26620,26635,26620,26630,28282
20210330,1152,26630,26635,26620,26625,46132
20210330,1153,26630,26640,26625,26630,23207
20210330,1154,26630,26630,26610,26610,31662
20210330,1155,26610,26615,26580,26590,84606
20210330,1156,26590,26605,26590,26595,41691
20210330,1157,26595,26595,26560,26570,85730
20210330,1158,26570,26570,26550,26555,45962
20210330,1159,26550,26555,26535,26545,86915
20210330,1200,26545,26550,26530,26540,39379
20210330,1201,26535,26545,26530,26540,44744
20210330,1202,26540,26540,26520,26520,52237
20210330,1203,26525,26525,26500,26515,26201
20210330,1204,26505,26525,26505,26515,51067
20210330,1205,26515,26530,26510,26530,21568
20210330,1206,26530,26560,26525,26555,47854
20210330,1207,26550,26575,26545,26570,34352
20210330,1208,26565,26570,26555,26565,47327
20210330,1209,26565,26575,26560,26565,32589
20210330,1210,26560,26565,26545,26545,19228
20210330,1211,26545,26555,26540,26540,27089
20210330,1212,26540,26565,26535,26565,51550
20210330,1213,26565,26580,26560,26565,37064
20210330,1214,26565,26575,26560,26565,20130
20210330,1215,26565,26585,26565,26580,35707
20210330,1216,26580,26605,26580,26605,64853
20210330,1217,26605,26620,26605,26615,66437
20210330,1218,26615,26620,26610,26615,62785
20210330,1219,26615,26620,26610,26615,73413
20210330,1220,26615,26625,26615,26620,37955
20210330,1221,26620,26635,26605,26610,85707
20210330,1222,26610,26620,26610,26620,12390
20210330,1223,26615,26620,26605,26610,27570
20210330,1224,26610,26625,26605,26605,51859
20210330,1225,26610,26630,26600,26625,80645
20210330,1226,26630,26645,26625,26645,55038
20210330,1227,26640,26670,26640,26665,78331
20210330,1228,26670,26680,26660,26675,157717
20210330,1229,26675,26680,26670,26680,27514
20210330,1230,26680,26680,26645,26645,81527
20210330,1231,26650,26650,26625,26650,41434
20210330,1232,26650,26665,26640,26665,13116
20210330,1233,26665,26675,26665,26670,79540
20210330,1234,26670,26675,26660,26660,21173
20210330,1235,26660,26665,26650,26655,13786
20210330,1236,26660,26680,26655,26675,73776
20210330,1237,26675,26690,26670,26680,62712
20210330,1238,26680,26685,26675,26675,44664
20210330,1239,26680,26695,26675,26690,20457
20210330,1240,26695,26700,26685,26695,63318
20210330,1241,26690,26695,26680,26685,16107
20210330,1242,26680,26685,26680,26680,28528
20210330,1243,26685,26695,26680,26680,43735
20210330,1244,26675,26680,26655,26655,75934
20210330,1245,26655,26675,26650,26675,32625
20210330,1246,26675,26675,26650,26650,38152
20210330,1247,26650,26655,26630,26635,58395
20210330,1248,26635,26640,26610,26625,37035
20210330,1249,26625,26640,26620,26635,50207
20210330,1250,26640,26655,26640,26640,44666
20210330,1251,26640,26645,26625,26630,24216
20210330,1252,26630,26640,26625,26640,8935
20210330,1253,26640,26650,26635,26640,23647
20210330,1254,26635,26645,26635,26640,5328
20210330,1255,26640,26640,26635,26635,4235
20210330,1256,26635,26645,26630,26640,11051
20210330,1257,26640,26665,26640,26655,34402
20210330,1258,26650,26690,26650,26690,61143
20210330,1259,26685,26685,26675,26675,43841
20210330,1300,26680,26680,26670,26680,10416
20210330,1301,26675,26695,26675,26680,42386
20210330,1302,26685,26690,26675,26675,21289
20210330,1303,26675,26680,26660,26665,15134
20210330,1304,26665,26670,26655,26655,27279
20210330,1305,26660,26670,26650,26660,31327
20210330,1306,26660,26665,26645,26655,9958
20210330,1307,26650,26655,26640,26640,36203
20210330,1308,26635,26635,26615,26625,60578
20210330,1309,26625,26630,26615,26615,34283
20210330,1310,26615,26630,26615,26630,38259
20210330,1311,26625,26645,26625,26640,16738
20210330,1312,26640,26655,26635,26650,29024
20210330,1313,26650,26655,26645,26650,20214
20210330,1314,26650,26650,26630,26640,16418
20210330,1315,26635,26635,26620,26620,24041
20210330,1316,26620,26650,26620,26645,28318
20210330,1317,26650,26655,26640,26645,23591
20210330,1318,26640,26645,26630,26635,15127
20210330,1319,26640,26650,26630,26645,9944
20210330,1320,26650,26675,26645,26670,78059
20210330,1321,26670,26685,26665,26680,58100
20210330,1322,26680,26685,26660,26665,33230
20210330,1323,26665,26670,26650,26670,16687
20210330,1324,26670,26685,26670,26680,23111
20210330,1325,26680,26695,26680,26690,35267
20210330,1326,26685,26690,26675,26685,31838
20210330,1327,26680,26680,26655,26655,42343
20210330,1328,26655,26660,26600,26605,108431
20210330,1329,26610,26635,26605,26625,31832
20210330,1330,26630,26635,26615,26620,46733
20210330,1331,26615,26635,26615,26635,17711
20210330,1332,26630,26650,26625,26640,33008
20210330,1333,26640,26645,26620,26625,33253
20210330,1334,26625,26625,26615,26620,18830
20210330,1335,26625,26625,26615,26620,22566
20210330,1336,26620,26625,26615,26615,13875
20210330,1337,26615,26615,26575,26585,97472
20210330,1338,26590,26590,26550,26565,69464
20210330,1339,26565,26575,26555,26560,46760
20210330,1340,26565,26580,26555,26575,20131
20210330,1341,26575,26580,26565,26580,22868
20210330,1342,26580,26615,26575,26605,59974
20210330,1343,26600,26605,26590,26600,28535
20210330,1344,26595,26605,26590,26600,19174
20210330,1345,26600,26605,26595,26605,5994
20210330,1346,26600,26605,26580,26580,31364
20210330,1347,26585,26595,26575,26585,15818
20210330,1348,26590,26600,26585,26600,7096
20210330,1349,26595,26605,26590,26590,16067
20210330,1350,26585,26590,26565,26575,55814
20210330,1351,26575,26590,26575,26585,5650
20210330,1352,26585,26605,26585,26600,22830
20210330,1353,26600,26610,26595,26605,20190
20210330,1354,26605,26610,26585,26605,62134
20210330,1355,26605,26615,26595,26615,35141
20210330,1356,26615,26615,26590,26590,32862
20210330,1357,26590,26605,26590,26605,9670
20210330,1358,26600,26610,26595,26600,34557
20210330,1359,26605,26605,26595,26600,66381
20210330,1400,26610,26615,26605,26615,21566
20210330,1401,26610,26615,26580,26585,40651
20210330,1402,26590,26595,26565,26575,37544
20210330,1403,26575,26575,26540,26565,96290
20210330,1404,26565,26590,26555,26590,22839
20210330,1405,26590,26625,26585,26615,78024
20210330,1406,26615,26620,26605,26610,35686
20210330,1407,26610,26610,26595,26600,20689
20210330,1408,26600,26600,26585,26585,18342
20210330,1409,26580,26590,26575,26580,13363
20210330,1410,26580,26595,26570,26590,81935
20210330,1411,26590,26605,26580,26585,87615
20210330,1412,26585,26585,26560,26575,25392
20210330,1413,26580,26580,26560,26565,17755
20210330,1414,26560,26560,26520,26525,119834
20210330,1415,26525,26525,26505,26515,49834
20210330,1416,26515,26520,26505,26515,40391
20210330,1417,26520,26545,26510,26545,44940
20210330,1418,26550,26560,26540,26550,54113
20210330,1419,26550,26565,26545,26560,25191
20210330,1420,26560,26575,26555,26565,34092
20210330,1421,26560,26565,26550,26555,14904
20210330,1422,26555,26560,26540,26545,18893
20210330,1423,26545,26550,26535,26535,39717
20210330,1424,26545,26565,26540,26565,49353
20210330,1425,26560,26590,26560,26585,61875
20210330,1426,26585,26590,26570,26580,16400
20210330,1427,26580,26610,26580,26605,68681
20210330,1428,26600,26610,26590,26590,24573
20210330,1429,26590,26595,26585,26590,16758
20210330,1430,26590,26595,26590,26590,8249
20210330,1431,26590,26600,26585,26595,25797
20210330,1432,26600,26605,26590,26590,28040
20210330,1433,26590,26590,26570,26585,45974
20210330,1434,26580,26610,26580,26610,39271
20210330,1435,26610,26625,26605,26620,86339
20210330,1436,26625,26630,26610,26610,39435
20210330,1437,26610,26610,26595,26595,23792
20210330,1438,26595,26605,26595,26605,15199
20210330,1439,26605,26610,26595,26610,23285
20210330,1440,26610,26610,26595,26595,6696
20210330,1441,26595,26615,26595,26610,15754
20210330,1442,26610,26615,26605,26610,29671
20210330,1443,26605,26610,26600,26605,14888
20210330,1444,26605,26605,26590,26595,27832
20210330,1445,26595,26600,26585,26590,27074
20210330,1446,26595,26610,26585,26595,34918
20210330,1447,26590,26590,26570,26575,44714
20210330,1448,26575,26575,26570,26575,25364
20210330,1449,26575,26590,26570,26590,52490
20210330,1450,26585,26605,26580,26605,26346
20210330,1451,26605,26605,26585,26585,34127
20210330,1452,26585,26590,26570,26570,57139
20210330,1453,26570,26580,26565,26575,26670
20210330,1454,26570,26590,26565,26575,55425
20210330,1455,26575,26580,26555,26555,22594
20210330,1456,26555,26560,26540,26550,108773
20210330,1457,26545,26570,26545,26565,36515
20210330,1458,26565,26570,26555,26560,26622
20210330,1459,26560,26565,26550,26560,32000
20210330,1500,26555,26570,26550,26565,21935
20210330,1501,26565,26570,26550,26555,37452
20210330,1502,26555,26560,26550,26560,19533
20210330,1503,26555,26560,26520,26530,75723
20210330,1504,26530,26565,26525,26565,52685
20210330,1505,26565,26590,26565,26585,60299
20210330,1506,26585,26610,26585,26610,146554
20210330,1507,26605,26610,26570,26580,51989
20210330,1508,26585,26595,26580,26590,43371
20210330,1509,26585,26605,26585,26595,88401
20210330,1510,26600,26605,26580,26595,38163
20210330,1511,26595,26605,26580,26590,37348
20210330,1512,26595,26600,26575,26580,34368
20210330,1513,26575,26585,26570,26585,28459
20210330,1514,26575,26590,26570,26580,18780
20210330,1515,26580,26595,26580,26590,58320
20210330,1516,26595,26605,26585,26585,68066
20210330,1517,26590,26605,26590,26600,27232
20210330,1518,26600,26605,26585,26590,54036
20210330,1519,26585,26595,26585,26590,27776
20210330,1520,26590,26595,26580,26590,53855
20210330,1530,26540,26540,26540,26540,203387