날짜,시간,시가,고가,저가,종가,거래량
20210318,0901,26600,26650,26595,26625,715624
20210318,0902,26625,26685,26625,26645,565964
20210318,0903,26655,26665,26600,26605,267202
20210318,0904,26605,26635,26565,26580,422422
20210318,0905,26580,26630,26555,26630,328770
20210318,0906,26630,26665,26615,26625,368486
20210318,0907,26625,26765,26625,26760,851233
20210318,0908,26760,26800,26750,26795,503188
20210318,0909,26795,26800,26745,26750,247773
20210318,0910,26750,26805,26735,26780,254879
20210318,0911,26780,26855,26780,26845,411713
20210318,0912,26850,26860,26825,26835,182765
20210318,0913,26835,26855,26830,26840,137637
20210318,0914,26835,26845,26785,26810,222203
20210318,0915,26810,26830,26785,26795,124631
20210318,0916,26800,26850,26795,26825,173841
20210318,0917,26825,26880,26825,26870,293961
20210318,0918,26870,26895,26870,26875,211694
20210318,0919,26875,26900,26870,26895,182797
20210318,0920,26895,26900,26830,26850,169868
20210318,0921,26850,26895,26850,26880,101334
20210318,0922,26880,26885,26840,26845,112339
20210318,0923,26840,26850,26805,26815,81870
20210318,0924,26810,26875,26810,26850,113276
20210318,0925,26845,26880,26845,26880,89433
20210318,0926,26875,26880,26810,26820,147330
20210318,0927,26820,26860,26815,26860,97073
20210318,0928,26865,26895,26860,26875,219539
20210318,0929,26880,26930,26875,26920,356759
20210318,0930,26925,26930,26910,26920,129729
20210318,0931,26925,26950,26895,26915,254890
20210318,0932,26910,26935,26870,26935,107285
20210318,0933,26930,26940,26905,26910,51519
20210318,0934,26910,26915,26875,26890,277001
20210318,0935,26890,26910,26875,26900,129359
20210318,0936,26900,26940,26895,26935,127285
20210318,0937,26935,26940,26905,26905,89390
20210318,0938,26915,26930,26900,26910,148565
20210318,0939,26910,26925,26885,26910,57937
20210318,0940,26915,26925,26890,26890,101613
20210318,0941,26890,26905,26865,26875,86748
20210318,0942,26875,26920,26870,26915,89510
20210318,0943,26910,26925,26860,26870,68856
20210318,0944,26870,26875,26830,26835,140468
20210318,0945,26830,26870,26830,26860,87666
20210318,0946,26860,26890,26855,26870,80009
20210318,0947,26870,26890,26850,26860,84836
20210318,0948,26860,26860,26835,26840,56013
20210318,0949,26840,26860,26835,26860,74863
20210318,0950,26855,26890,26855,26880,137669
20210318,0951,26880,26915,26880,26915,247771
20210318,0952,26915,26915,26875,26875,43865
20210318,0953,26875,26880,26850,26855,115057
20210318,0954,26855,26865,26840,26865,99168
20210318,0955,26865,26865,26845,26855,45423
20210318,0956,26865,26885,26845,26850,46352
20210318,0957,26845,26865,26845,26855,103692
20210318,0958,26855,26890,26845,26880,83469
20210318,0959,26875,26885,26870,26885,38707
20210318,1000,26880,26885,26860,26875,28062
20210318,1001,26875,26935,26875,26910,419354
20210318,1002,26910,26920,26890,26895,63779
20210318,1003,26895,26905,26865,26885,49062
20210318,1004,26885,26920,26850,26860,110359
20210318,1005,26860,26880,26860,26865,63535
20210318,1006,26860,26885,26850,26860,46944
20210318,1007,26860,26880,26855,26855,34069
20210318,1008,26860,26890,26855,26890,54373
20210318,1009,26890,26900,26860,26860,34657
20210318,1010,26865,26865,26845,26845,206434
20210318,1011,26840,26845,26810,26835,209682
20210318,1012,26840,26860,26830,26850,77644
20210318,1013,26845,26845,26825,26835,43186
20210318,1014,26830,26845,26825,26830,36629
20210318,1015,26830,26835,26815,26820,38622
20210318,1016,26815,26825,26785,26795,149739
20210318,1017,26795,26820,26790,26815,29362
20210318,1018,26815,26820,26800,26815,32559
20210318,1019,26815,26840,26805,26835,62571
20210318,1020,26835,26860,26830,26845,68181
20210318,1021,26845,26860,26830,26850,59086
20210318,1022,26850,26875,26845,26845,129499
20210318,1023,26850,26850,26835,26840,29954
20210318,1024,26840,26845,26820,26835,54543
20210318,1025,26840,26860,26825,26825,45780
20210318,1026,26825,26840,26810,26830,33118
20210318,1027,26840,26850,26830,26845,15642
20210318,1028,26840,26860,26835,26845,54137
20210318,1029,26840,26855,26830,26835,35705
20210318,1030,26830,26835,26815,26835,30200
20210318,1031,26835,26875,26815,26820,126568
20210318,1032,26825,26845,26820,26840,15648
20210318,1033,26845,26850,26810,26810,55634
20210318,1034,26815,26825,26805,26825,31825
20210318,1035,26825,26840,26815,26825,29745
20210318,1036,26830,26870,26825,26860,99440
20210318,1037,26865,26910,26855,26900,324358
20210318,1038,26905,26940,26900,26925,325530
20210318,1039,26930,26930,26915,26925,58380
20210318,1040,26920,26935,26920,26935,98092
20210318,1041,26930,26970,26925,26960,364268
20210318,1042,26960,26975,26940,26945,77862
20210318,1043,26945,26960,26935,26950,54750
20210318,1044,26950,26965,26940,26945,52891
20210318,1045,26950,26955,26920,26945,58286
20210318,1046,26945,26960,26940,26955,72993
20210318,1047,26955,26955,26930,26935,37308
20210318,1048,26935,26945,26930,26940,43065
20210318,1049,26945,26955,26940,26945,24089
20210318,1050,26945,26955,26935,26945,28208
20210318,1051,26950,26960,26940,26950,63878
20210318,1052,26955,26990,26955,26985,149455
20210318,1053,26985,26985,26970,26980,22078
20210318,1054,26985,26995,26980,26995,165401
20210318,1055,26995,27000,26975,26980,70749
20210318,1056,26985,27000,26980,27000,122493
20210318,1057,27000,27015,26995,27010,193971
20210318,1058,27015,27020,27005,27010,69478
20210318,1059,27015,27020,27000,27005,43703
20210318,1100,27005,27020,26995,27000,101291
20210318,1101,26995,27045,26995,27045,106096
20210318,1102,27040,27050,27030,27040,50005
20210318,1103,27045,27065,27040,27060,97433
20210318,1104,27065,27065,27045,27045,88513
20210318,1105,27050,27055,27015,27015,77236
20210318,1106,27020,27035,27015,27030,34661
20210318,1107,27025,27030,27015,27020,47568
20210318,1108,27020,27030,27015,27030,29298
20210318,1109,27030,27030,26985,27000,66484
20210318,1110,27000,27010,26980,26985,62243
20210318,1111,26980,26980,26945,26965,69704
20210318,1112,26965,26980,26960,26975,30417
20210318,1113,26980,26995,26970,26985,25748
20210318,1114,26985,27000,26980,26990,34186
20210318,1115,26985,26995,26980,26985,39366
20210318,1116,26985,26995,26975,26985,46859
20210318,1117,26975,26985,26965,26975,30014
20210318,1118,26980,26995,26970,26995,25236
20210318,1119,26995,27030,26995,27015,87022
20210318,1120,27020,27020,26995,27010,35766
20210318,1121,27005,27015,26995,27005,24491
20210318,1122,27010,27010,26990,26995,76644
20210318,1123,27000,27000,26985,26995,20364
20210318,1124,26995,27015,26990,27005,47372
20210318,1125,27005,27015,26980,26990,59702
20210318,1126,26985,26995,26980,26990,20111
20210318,1127,26990,27010,26990,27005,30474
20210318,1128,27005,27010,27000,27010,23788
20210318,1129,27010,27010,26990,26995,8237
20210318,1130,27000,27005,26995,27005,16864
20210318,1131,27005,27035,27000,27020,87265
20210318,1132,27020,27030,27010,27020,23330
20210318,1133,27020,27020,27005,27010,36130
20210318,1134,27005,27015,27005,27010,20487
20210318,1135,27010,27020,27005,27010,19977
20210318,1136,27015,27025,27005,27010,12375
20210318,1137,27015,27015,26995,26995,22136
20210318,1138,26995,26995,26980,26980,39987
20210318,1139,26980,26985,26970,26970,46643
20210318,1140,26970,26995,26970,26990,45972
20210318,1141,26995,27005,26990,26995,17456
20210318,1142,26995,27000,26985,26985,11948
20210318,1143,26985,27005,26985,27000,24294
20210318,1144,27005,27025,27000,27015,40051
20210318,1145,27015,27020,27005,27015,23917
20210318,1146,27010,27025,27010,27020,13816
20210318,1147,27020,27030,27005,27005,35741
20210318,1148,27005,27010,26995,27005,66749
20210318,1149,27005,27010,27000,27005,1657
20210318,1150,27005,27010,27000,27000,13997
20210318,1151,27005,27005,26985,26985,8630
20210318,1152,26985,26990,26980,26990,22823
20210318,1153,26990,26995,26980,26985,21491
20210318,1154,26990,27005,26985,26995,16161
20210318,1155,26995,27000,26985,26995,10540
20210318,1156,26995,27005,26980,27005,37708
20210318,1157,27005,27025,27000,27025,55552
20210318,1158,27025,27040,27010,27015,65580
20210318,1159,27020,27030,27015,27015,14256
20210318,1200,27025,27035,27020,27030,19328
20210318,1201,27030,27040,27030,27030,29096
20210318,1202,27030,27035,27025,27030,15540
20210318,1203,27030,27030,27015,27020,29712
20210318,1204,27025,27030,26990,26990,40541
20210318,1205,26995,27005,26985,27000,44426
20210318,1206,27000,27000,26930,26945,202030
20210318,1207,26940,26960,26935,26955,46978
20210318,1208,26955,26970,26950,26960,23015
20210318,1209,26965,26965,26950,26950,43196
20210318,1210,26960,26965,26945,26950,28376
20210318,1211,26950,26970,26945,26965,32841
20210318,1212,26965,26990,26965,26975,38742
20210318,1213,26975,26980,26960,26960,42398
20210318,1214,26955,26975,26950,26970,32495
20210318,1215,26975,26980,26955,26960,45993
20210318,1216,26965,26970,26945,26945,43123
20210318,1217,26955,26955,26940,26940,38731
20210318,1218,26940,26950,26935,26940,65431
20210318,1219,26940,26970,26940,26955,79037
20210318,1220,26955,26965,26930,26935,61545
20210318,1221,26935,26945,26885,26895,173836
20210318,1222,26900,26905,26890,26900,46094
20210318,1223,26900,26915,26895,26905,24198
20210318,1224,26905,26910,26860,26875,74799
20210318,1225,26870,26880,26855,26880,64295
20210318,1226,26880,26885,26865,26870,50665
20210318,1227,26875,26880,26835,26840,108522
20210318,1228,26850,26855,26835,26855,70463
20210318,1229,26850,26855,26845,26850,30896
20210318,1230,26850,26860,26830,26840,88150
20210318,1231,26840,26865,26835,26855,60045
20210318,1232,26855,26880,26845,26880,56775
20210318,1233,26875,26880,26855,26860,56181
20210318,1234,26870,26875,26855,26865,27886
20210318,1235,26865,26870,26825,26825,49996
20210318,1236,26825,26835,26810,26815,97610
20210318,1237,26815,26825,26780,26790,209082
20210318,1238,26790,26815,26785,26810,51788
20210318,1239,26810,26820,26795,26820,31157
20210318,1240,26820,26830,26805,26825,55242
20210318,1241,26820,26850,26820,26845,94298
20210318,1242,26845,26860,26840,26860,77686
20210318,1243,26850,26870,26840,26855,44672
20210318,1244,26850,26850,26820,26820,74722
20210318,1245,26820,26845,26815,26840,19098
20210318,1246,26835,26850,26830,26840,33484
20210318,1247,26840,26855,26825,26835,42414
20210318,1248,26835,26845,26825,26830,44697
20210318,1249,26835,26860,26835,26845,27500
20210318,1250,26850,26850,26835,26840,38560
20210318,1251,26840,26850,26835,26845,29970
20210318,1252,26850,26855,26835,26855,49638
20210318,1253,26855,26860,26835,26850,45247
20210318,1254,26840,26850,26840,26850,14902
20210318,1255,26850,26850,26840,26850,22284
20210318,1256,26850,26850,26835,26840,52806
20210318,1257,26835,26845,26830,26835,17600
20210318,1258,26835,26835,26805,26810,75991
20210318,1259,26810,26830,26805,26825,20756
20210318,1300,26820,26825,26815,26820,9564
20210318,1301,26810,26835,26810,26820,83899
20210318,1302,26825,26830,26810,26830,21636
20210318,1303,26825,26850,26820,26845,42857
20210318,1304,26845,26875,26840,26865,87044
20210318,1305,26870,26885,26865,26885,69594
20210318,1306,26885,26890,26875,26880,26689
20210318,1307,26880,26890,26870,26880,54642
20210318,1308,26880,26890,26880,26890,65549
20210318,1309,26890,26895,26880,26885,39606
20210318,1310,26885,26885,26870,26870,16705
20210318,1311,26870,26870,26855,26855,33463
20210318,1312,26850,26855,26815,26825,116481
20210318,1313,26820,26825,26760,26790,200521
20210318,1314,26790,26790,26775,26780,52689
20210318,1315,26780,26780,26765,26775,45225
20210318,1316,26780,26780,26720,26735,124403
20210318,1317,26730,26740,26720,26725,120452
20210318,1318,26715,26725,26695,26700,156853
20210318,1319,26695,26700,26655,26675,117423
20210318,1320,26670,26680,26655,26670,112115
20210318,1321,26665,26670,26630,26650,181501
20210318,1322,26660,26675,26655,26655,75838
20210318,1323,26655,26685,26655,26680,91136
20210318,1324,26680,26695,26665,26675,119346
20210318,1325,26675,26680,26660,26680,65739
20210318,1326,26680,26685,26670,26675,29166
20210318,1327,26670,26690,26670,26670,52069
20210318,1328,26670,26675,26660,26675,71468
20210318,1329,26675,26675,26645,26655,64647
20210318,1330,26655,26655,26615,26620,182291
20210318,1331,26620,26630,26600,26625,114253
20210318,1332,26625,26655,26615,26655,126117
20210318,1333,26655,26660,26635,26640,35830
20210318,1334,26645,26645,26625,26640,47969
20210318,1335,26645,26645,26630,26635,55519
20210318,1336,26635,26675,26630,26675,113302
20210318,1337,26675,26685,26665,26685,36143
20210318,1338,26685,26705,26675,26705,92523
20210318,1339,26705,26715,26700,26715,76933
20210318,1340,26715,26720,26705,26715,188084
20210318,1341,26715,26720,26705,26710,64256
20210318,1342,26710,26715,26690,26695,53783
20210318,1343,26695,26730,26690,26710,92995
20210318,1344,26715,26725,26705,26710,23641
20210318,1345,26710,26720,26710,26710,30731
20210318,1346,26710,26745,26710,26740,82231
20210318,1347,26740,26750,26730,26745,97365
20210318,1348,26745,26755,26735,26750,54103
20210318,1349,26750,26755,26720,26725,83552
20210318,1350,26725,26725,26690,26695,85553
20210318,1351,26695,26720,26695,26715,53115
20210318,1352,26715,26715,26690,26695,21702
20210318,1353,26695,26695,26650,26665,76667
20210318,1354,26665,26670,26660,26665,15764
20210318,1355,26670,26700,26665,26700,27338
20210318,1356,26700,26720,26685,26710,71088
20210318,1357,26710,26720,26690,26695,26688
20210318,1358,26700,26705,26690,26705,7381
20210318,1359,26695,26705,26685,26685,48707
20210318,1400,26695,26715,26685,26715,18474
20210318,1401,26720,26720,26690,26700,44269
20210318,1402,26700,26710,26665,26680,81920
20210318,1403,26680,26705,26680,26695,14410
20210318,1404,26695,26705,26685,26690,25217
20210318,1405,26690,26695,26670,26680,55418
20210318,1406,26680,26695,26680,26690,17871
20210318,1407,26695,26700,26685,26690,11659
20210318,1408,26690,26700,26690,26695,7667
20210318,1409,26695,26715,26695,26705,25600
20210318,1410,26710,26715,26695,26695,34315
20210318,1411,26690,26695,26650,26675,78787
20210318,1412,26680,26700,26670,26700,37868
20210318,1413,26695,26700,26675,26685,10153
20210318,1414,26685,26695,26685,26690,25000
20210318,1415,26695,26710,26690,26705,42643
20210318,1416,26700,26715,26690,26715,39851
20210318,1417,26715,26775,26715,26760,167962
20210318,1418,26765,26800,26760,26790,143092
20210318,1419,26795,26800,26770,26775,88568
20210318,1420,26775,26790,26775,26775,85934
20210318,1421,26775,26795,26775,26785,48565
20210318,1422,26790,26795,26785,26795,62795
20210318,1423,26795,26800,26775,26780,92594
20210318,1424,26780,26785,26750,26765,50573
20210318,1425,26765,26790,26765,26785,19605
20210318,1426,26785,26785,26760,26760,22158
20210318,1427,26755,26765,26735,26735,84794
20210318,1428,26740,26745,26725,26725,23689
20210318,1429,26725,26745,26720,26730,29201
20210318,1430,26730,26730,26700,26700,82666
20210318,1431,26700,26705,26635,26645,164898
20210318,1432,26645,26645,26630,26645,50408
20210318,1433,26645,26660,26640,26660,107514
20210318,1434,26655,26660,26575,26615,373028
20210318,1435,26615,26640,26605,26635,27655
20210318,1436,26635,26635,26620,26635,41206
20210318,1437,26635,26640,26610,26615,57426
20210318,1438,26620,26620,26580,26600,88086
20210318,1439,26595,26610,26585,26610,68451
20210318,1440,26615,26615,26605,26615,32440
20210318,1441,26615,26640,26610,26630,110888
20210318,1442,26620,26630,26600,26630,64825
20210318,1443,26630,26635,26615,26625,31110
20210318,1444,26620,26630,26595,26600,44933
20210318,1445,26600,26610,26595,26605,20819
20210318,1446,26605,26610,26585,26595,86269
20210318,1447,26595,26595,26555,26580,135051
20210318,1448,26580,26590,26570,26580,54710
20210318,1449,26585,26595,26575,26595,29847
20210318,1450,26595,26620,26595,26610,109464
20210318,1451,26615,26625,26600,26605,64946
20210318,1452,26605,26615,26585,26590,51937
20210318,1453,26595,26615,26590,26600,40539
20210318,1454,26600,26620,26595,26610,34614
20210318,1455,26610,26640,26610,26640,93735
20210318,1456,26640,26660,26640,26645,130099
20210318,1457,26645,26645,26620,26620,18213
20210318,1458,26620,26630,26590,26600,76632
20210318,1459,26605,26605,26560,26585,109542
20210318,1500,26585,26600,26580,26585,37217
20210318,1501,26590,26620,26580,26615,99710
20210318,1502,26610,26615,26575,26590,81452
20210318,1503,26590,26605,26585,26595,30131
20210318,1504,26595,26605,26580,26600,29450
20210318,1505,26600,26615,26595,26600,66724
20210318,1506,26595,26620,26590,26605,49966
20210318,1507,26605,26635,26605,26620,156977
20210318,1508,26625,26635,26620,26630,61463
20210318,1509,26630,26640,26615,26635,80744
20210318,1510,26630,26635,26610,26615,43833
20210318,1511,26615,26625,26610,26620,60123
20210318,1512,26620,26625,26595,26600,71950
20210318,1513,26600,26600,26580,26595,95859
20210318,1514,26595,26595,26575,26580,79059
20210318,1515,26580,26585,26575,26575,107595
20210318,1516,26580,26585,26575,26580,54195
20210318,1517,26580,26580,26565,26570,93581
20210318,1518,26570,26570,26550,26565,134892
20210318,1519,26565,26565,26550,26565,91882
20210318,1520,26565,26570,26550,26565,167915
20210318,1530,26570,26570,26570,26570,219227