날짜,시간,시가,고가,저가,종가,거래량
20210331,0901,26605,26660,26605,26615,371828
20210331,0902,26610,26645,26600,26605,275467
20210331,0903,26605,26625,26585,26605,172554
20210331,0904,26610,26610,26535,26545,141781
20210331,0905,26545,26570,26525,26540,117479
20210331,0906,26540,26580,26540,26565,118766
20210331,0907,26560,26615,26560,26590,109133
20210331,0908,26595,26620,26585,26620,118619
20210331,0909,26620,26660,26610,26650,211375
20210331,0910,26645,26700,26645,26675,169503
20210331,0911,26670,26680,26640,26650,83343
20210331,0912,26645,26655,26635,26645,73086
20210331,0913,26645,26660,26635,26645,53952
20210331,0914,26645,26665,26635,26640,30016
20210331,0915,26640,26650,26625,26630,45208
20210331,0916,26635,26655,26590,26615,125814
20210331,0917,26615,26630,26600,26600,33081
20210331,0918,26600,26635,26595,26635,46887
20210331,0919,26635,26645,26610,26630,35752
20210331,0920,26630,26655,26610,26650,75428
20210331,0921,26645,26690,26625,26690,86371
20210331,0922,26685,26750,26685,26745,203220
20210331,0923,26750,26800,26745,26795,218776
20210331,0924,26795,26830,26790,26815,223307
20210331,0925,26815,26825,26780,26785,182438
20210331,0926,26790,26800,26755,26780,93260
20210331,0927,26780,26795,26775,26785,58884
20210331,0928,26785,26810,26760,26810,103611
20210331,0929,26810,26875,26805,26865,282544
20210331,0930,26870,26895,26860,26865,156688
20210331,0931,26865,26900,26855,26890,145764
20210331,0932,26895,26905,26870,26885,186484
20210331,0933,26880,26895,26875,26895,125597
20210331,0934,26895,26915,26835,26870,223341
20210331,0935,26880,26930,26875,26895,145209
20210331,0936,26895,26915,26875,26895,80410
20210331,0937,26900,26905,26860,26885,136544
20210331,0938,26880,26885,26850,26860,156633
20210331,0939,26855,26895,26850,26885,62984
20210331,0940,26885,26905,26885,26905,56748
20210331,0941,26900,26925,26880,26890,108753
20210331,0942,26880,26905,26870,26875,47229
20210331,0943,26875,26910,26875,26905,85321
20210331,0944,26905,26935,26890,26930,127007
20210331,0945,26930,26950,26920,26930,93122
20210331,0946,26930,26935,26900,26930,102104
20210331,0947,26930,26950,26925,26935,65542
20210331,0948,26935,26935,26915,26930,51837
20210331,0949,26930,26935,26890,26895,62769
20210331,0950,26895,26910,26880,26910,53900
20210331,0951,26905,26920,26890,26910,65139
20210331,0952,26905,26910,26895,26900,21094
20210331,0953,26900,26900,26880,26890,62595
20210331,0954,26890,26890,26855,26855,100061
20210331,0955,26855,26890,26845,26875,96276
20210331,0956,26880,26900,26875,26890,67475
20210331,0957,26890,26890,26860,26865,43600
20210331,0958,26865,26865,26850,26850,57282
20210331,0959,26850,26855,26845,26850,34255
20210331,1000,26850,26850,26830,26840,71432
20210331,1001,26840,26845,26815,26825,64751
20210331,1002,26815,26845,26810,26840,48205
20210331,1003,26835,26845,26820,26845,40736
20210331,1004,26840,26845,26825,26835,28201
20210331,1005,26830,26835,26815,26825,32769
20210331,1006,26830,26850,26825,26850,60498
20210331,1007,26855,26890,26855,26870,107067
20210331,1008,26870,26875,26855,26860,49663
20210331,1009,26860,26900,26860,26895,61110
20210331,1010,26895,26895,26875,26875,20794
20210331,1011,26880,26885,26870,26885,19836
20210331,1012,26885,26910,26885,26905,80822
20210331,1013,26905,26920,26900,26910,71020
20210331,1014,26910,26915,26880,26885,48025
20210331,1015,26880,26895,26855,26890,79243
20210331,1016,26895,26965,26895,26955,380664
20210331,1017,26955,27000,26955,26995,256102
20210331,1018,26990,27010,26990,27005,325853
20210331,1019,27005,27020,26995,27010,101909
20210331,1020,27005,27005,26990,27000,42679
20210331,1021,26995,27000,26975,26990,54463
20210331,1022,26985,26995,26970,26975,50747
20210331,1023,26975,26985,26945,26960,92431
20210331,1024,26960,26965,26950,26955,82564
20210331,1025,26960,26970,26935,26940,77712
20210331,1026,26950,26955,26915,26920,87933
20210331,1027,26930,26940,26925,26935,45747
20210331,1028,26935,26935,26915,26935,50657
20210331,1029,26935,26935,26925,26930,16202
20210331,1030,26925,26930,26910,26920,107443
20210331,1031,26920,26920,26865,26880,127700
20210331,1032,26885,26910,26875,26900,57305
20210331,1033,26905,26905,26870,26880,47237
20210331,1034,26875,26885,26865,26880,53308
20210331,1035,26875,26900,26855,26890,47895
20210331,1036,26895,26900,26865,26890,41336
20210331,1037,26880,26890,26865,26890,18981
20210331,1038,26890,26920,26890,26905,80092
20210331,1039,26905,26910,26885,26900,29217
20210331,1040,26900,26900,26875,26895,43268
20210331,1041,26895,26900,26870,26885,38720
20210331,1042,26885,26895,26860,26875,91245
20210331,1043,26870,26890,26870,26890,22501
20210331,1044,26890,26905,26845,26850,106366
20210331,1045,26850,26850,26790,26800,244509
20210331,1046,26800,26820,26780,26815,65212
20210331,1047,26820,26825,26805,26810,43922
20210331,1048,26815,26835,26805,26835,58598
20210331,1049,26825,26855,26820,26855,79040
20210331,1050,26855,26860,26840,26855,34980
20210331,1051,26850,26860,26835,26840,20340
20210331,1052,26845,26855,26835,26850,45112
20210331,1053,26845,26865,26840,26855,24821
20210331,1054,26850,26885,26850,26880,68736
20210331,1055,26880,26890,26870,26885,31950
20210331,1056,26885,26885,26870,26875,25007
20210331,1057,26875,26895,26875,26885,41385
20210331,1058,26880,26890,26870,26890,50506
20210331,1059,26885,26885,26855,26860,29322
20210331,1100,26855,26865,26850,26855,19896
20210331,1101,26850,26860,26830,26860,53741
20210331,1102,26850,26855,26835,26835,17565
20210331,1103,26835,26835,26805,26805,88051
20210331,1104,26805,26820,26790,26795,107204
20210331,1105,26795,26805,26790,26800,40650
20210331,1106,26800,26805,26755,26765,94288
20210331,1107,26765,26785,26750,26770,31175
20210331,1108,26770,26795,26770,26780,58914
20210331,1109,26780,26780,26770,26775,76804
20210331,1110,26775,26775,26750,26755,102895
20210331,1111,26760,26760,26745,26750,83084
20210331,1112,26750,26750,26715,26735,126145
20210331,1113,26725,26730,26685,26685,182949
20210331,1114,26690,26690,26650,26665,89058
20210331,1115,26665,26675,26645,26670,115956
20210331,1116,26665,26670,26620,26635,102635
20210331,1117,26635,26645,26620,26620,69130
20210331,1118,26620,26630,26610,26630,69940
20210331,1119,26630,26650,26620,26650,58990
20210331,1120,26650,26670,26640,26665,78102
20210331,1121,26665,26675,26655,26665,53944
20210331,1122,26665,26665,26625,26635,100338
20210331,1123,26630,26645,26600,26600,96534
20210331,1124,26605,26615,26575,26585,152637
20210331,1125,26580,26590,26560,26590,81927
20210331,1126,26585,26600,26575,26580,52712
20210331,1127,26580,26605,26560,26590,60728
20210331,1128,26590,26595,26570,26570,48493
20210331,1129,26570,26575,26545,26550,106753
20210331,1130,26555,26555,26525,26540,125214
20210331,1131,26540,26560,26530,26545,105946
20210331,1132,26545,26565,26530,26560,28689
20210331,1133,26560,26560,26530,26530,44327
20210331,1134,26535,26590,26525,26585,89914
20210331,1135,26585,26590,26560,26575,91478
20210331,1136,26575,26575,26550,26565,73872
20210331,1137,26570,26570,26545,26555,37543
20210331,1138,26550,26575,26550,26570,59373
20210331,1139,26575,26575,26555,26565,30935
20210331,1140,26570,26585,26560,26585,36261
20210331,1141,26590,26590,26565,26585,47888
20210331,1142,26585,26625,26585,26620,56002
20210331,1143,26615,26630,26605,26620,109197
20210331,1144,26620,26620,26610,26615,26696
20210331,1145,26615,26630,26605,26630,89095
20210331,1146,26630,26635,26615,26635,66159
20210331,1147,26635,26645,26630,26640,54381
20210331,1148,26640,26645,26630,26640,30613
20210331,1149,26640,26650,26625,26625,59048
20210331,1150,26630,26630,26610,26620,27368
20210331,1151,26620,26620,26600,26610,69819
20210331,1152,26610,26610,26575,26575,70694
20210331,1153,26575,26580,26555,26555,48801
20210331,1154,26555,26585,26550,26580,29535
20210331,1155,26580,26590,26575,26580,39021
20210331,1156,26575,26610,26575,26610,21965
20210331,1157,26605,26630,26605,26630,43089
20210331,1158,26630,26640,26620,26625,27720
20210331,1159,26620,26630,26590,26590,34272
20210331,1200,26595,26615,26590,26615,21333
20210331,1201,26615,26615,26580,26605,28289
20210331,1202,26605,26615,26595,26605,18857
20210331,1203,26605,26615,26605,26605,16633
20210331,1204,26600,26630,26600,26620,30604
20210331,1205,26620,26625,26610,26625,18189
20210331,1206,26620,26625,26610,26620,21102
20210331,1207,26615,26615,26600,26610,22006
20210331,1208,26615,26615,26610,26615,4205
20210331,1209,26610,26620,26580,26610,139065
20210331,1210,26610,26640,26610,26625,86171
20210331,1211,26625,26655,26620,26645,59569
20210331,1212,26645,26650,26590,26590,111925
20210331,1213,26595,26620,26585,26615,46758
20210331,1214,26615,26615,26595,26600,23640
20210331,1215,26600,26615,26595,26605,13631
20210331,1216,26610,26620,26605,26615,32574
20210331,1217,26615,26615,26600,26605,10708
20210331,1218,26615,26620,26600,26605,39480
20210331,1219,26600,26610,26590,26605,69710
20210331,1220,26605,26615,26600,26600,30006
20210331,1221,26605,26610,26595,26600,16972
20210331,1222,26605,26615,26600,26615,20929
20210331,1223,26615,26620,26600,26605,23611
20210331,1224,26605,26605,26590,26595,26793
20210331,1225,26600,26600,26590,26595,20043
20210331,1226,26600,26620,26595,26595,49902
20210331,1227,26595,26615,26595,26610,10164
20210331,1228,26615,26630,26610,26625,34593
20210331,1229,26625,26660,26625,26650,58386
20210331,1230,26645,26660,26640,26660,74316
20210331,1231,26660,26670,26625,26625,65409
20210331,1232,26625,26650,26625,26625,34761
20210331,1233,26630,26650,26630,26645,10536
20210331,1234,26640,26645,26640,26640,14405
20210331,1235,26635,26645,26630,26640,17428
20210331,1236,26640,26640,26600,26600,47464
20210331,1237,26605,26610,26590,26595,67899
20210331,1238,26595,26600,26585,26585,56774
20210331,1239,26580,26595,26575,26585,43743
20210331,1240,26585,26600,26585,26595,48678
20210331,1241,26595,26605,26590,26595,20314
20210331,1242,26595,26605,26595,26595,5411
20210331,1243,26600,26610,26595,26605,50455
20210331,1244,26605,26640,26605,26635,37873
20210331,1245,26635,26640,26615,26625,10016
20210331,1246,26620,26620,26595,26600,16597
20210331,1247,26605,26625,26605,26625,9223
20210331,1248,26625,26625,26615,26615,3258
20210331,1249,26620,26630,26600,26600,30404
20210331,1250,26595,26605,26590,26595,41258
20210331,1251,26595,26600,26590,26595,13825
20210331,1252,26600,26625,26600,26620,33253
20210331,1253,26615,26620,26605,26610,19782
20210331,1254,26600,26610,26595,26595,13962
20210331,1255,26595,26595,26585,26585,34176
20210331,1256,26590,26600,26590,26600,8346
20210331,1257,26595,26620,26590,26610,19820
20210331,1258,26610,26610,26595,26605,12404
20210331,1259,26605,26615,26595,26600,11464
20210331,1300,26600,26600,26590,26595,9522
20210331,1301,26595,26600,26585,26600,23265
20210331,1302,26595,26605,26590,26595,13561
20210331,1303,26595,26605,26595,26605,26220
20210331,1304,26600,26605,26595,26600,36431
20210331,1305,26605,26620,26600,26620,19123
20210331,1306,26610,26640,26605,26630,71708
20210331,1307,26635,26655,26635,26655,81955
20210331,1308,26650,26685,26650,26680,135732
20210331,1309,26680,26690,26670,26675,50849
20210331,1310,26675,26685,26670,26675,38164
20210331,1311,26670,26695,26670,26690,92875
20210331,1312,26690,26700,26680,26685,78797
20210331,1313,26685,26695,26685,26685,12520
20210331,1314,26690,26690,26665,26665,48778
20210331,1315,26665,26670,26650,26655,83811
20210331,1316,26660,26660,26620,26635,63866
20210331,1317,26635,26640,26630,26630,71353
20210331,1318,26635,26640,26630,26640,30172
20210331,1319,26640,26640,26620,26620,44665
20210331,1320,26625,26625,26600,26605,73519
20210331,1321,26600,26605,26560,26565,164944
20210331,1322,26565,26565,26545,26550,87069
20210331,1323,26560,26570,26550,26565,39343
20210331,1324,26565,26580,26565,26575,23415
20210331,1325,26575,26575,26560,26560,55373
20210331,1326,26560,26590,26555,26590,40875
20210331,1327,26585,26600,26575,26580,83287
20210331,1328,26580,26585,26575,26580,40132
20210331,1329,26575,26580,26555,26555,72824
20210331,1330,26560,26565,26545,26555,63263
20210331,1331,26560,26560,26510,26515,192614
20210331,1332,26520,26535,26510,26530,25774
20210331,1333,26530,26535,26525,26530,25758
20210331,1334,26530,26535,26525,26530,15071
20210331,1335,26525,26545,26515,26515,33951
20210331,1336,26515,26555,26510,26555,62332
20210331,1337,26555,26560,26545,26545,25811
20210331,1338,26545,26565,26540,26560,23571
20210331,1339,26565,26575,26560,26565,30803
20210331,1340,26570,26580,26565,26565,63047
20210331,1341,26565,26570,26560,26570,21494
20210331,1342,26570,26575,26540,26555,84503
20210331,1343,26550,26560,26545,26550,6701
20210331,1344,26550,26575,26550,26570,63248
20210331,1345,26570,26585,26570,26580,38512
20210331,1346,26580,26590,26575,26580,36192
20210331,1347,26580,26590,26570,26580,28877
20210331,1348,26585,26600,26580,26585,29950
20210331,1349,26590,26595,26580,26580,39735
20210331,1350,26585,26585,26540,26560,43523
20210331,1351,26555,26575,26550,26565,9455
20210331,1352,26565,26565,26550,26550,12093
20210331,1353,26550,26550,26520,26535,51408
20210331,1354,26530,26550,26530,26540,15540
20210331,1355,26540,26545,26525,26530,50546
20210331,1356,26530,26535,26510,26525,38268
20210331,1357,26525,26525,26495,26525,124974
20210331,1358,26520,26545,26520,26540,26347
20210331,1359,26535,26550,26535,26540,12661
20210331,1400,26540,26545,26525,26545,47646
20210331,1401,26540,26545,26500,26505,84301
20210331,1402,26505,26515,26485,26505,79659
20210331,1403,26505,26520,26490,26510,44959
20210331,1404,26505,26510,26490,26500,30801
20210331,1405,26500,26505,26480,26490,65362
20210331,1406,26490,26495,26475,26475,57569
20210331,1407,26470,26475,26450,26460,117682
20210331,1408,26460,26475,26440,26460,45818
20210331,1409,26460,26505,26460,26500,47404
20210331,1410,26495,26500,26485,26490,30084
20210331,1411,26490,26505,26470,26480,47834
20210331,1412,26485,26510,26485,26505,35065
20210331,1413,26505,26525,26505,26515,44815
20210331,1414,26515,26530,26505,26515,30199
20210331,1415,26515,26515,26495,26495,17128
20210331,1416,26495,26500,26470,26500,34110
20210331,1417,26500,26520,26500,26520,16279
20210331,1418,26510,26520,26505,26520,15033
20210331,1419,26520,26525,26510,26520,14705
20210331,1420,26520,26530,26510,26520,25849
20210331,1421,26525,26570,26525,26565,115134
20210331,1422,26560,26595,26555,26590,84280
20210331,1423,26590,26600,26585,26590,81260
20210331,1424,26595,26610,26590,26600,54853
20210331,1425,26600,26615,26600,26615,59412
20210331,1426,26615,26620,26600,26600,57578
20210331,1427,26595,26600,26580,26585,33570
20210331,1428,26585,26615,26585,26610,40647
20210331,1429,26615,26630,26600,26600,109476
20210331,1430,26600,26620,26585,26595,56056
20210331,1431,26595,26600,26570,26590,50234
20210331,1432,26590,26620,26580,26615,51071
20210331,1433,26615,26630,26605,26625,43359
20210331,1434,26625,26625,26610,26610,47213
20210331,1435,26615,26615,26605,26615,37792
20210331,1436,26615,26620,26610,26620,40982
20210331,1437,26620,26650,26615,26635,152611
20210331,1438,26635,26640,26610,26615,76027
20210331,1439,26615,26625,26590,26615,81263
20210331,1440,26610,26620,26600,26600,69744
20210331,1441,26610,26610,26590,26595,38243
20210331,1442,26595,26605,26585,26595,49835
20210331,1443,26600,26600,26575,26580,26976
20210331,1444,26580,26585,26570,26575,24024
20210331,1445,26570,26580,26560,26565,46247
20210331,1446,26565,26570,26545,26550,57134
20210331,1447,26550,26560,26520,26520,74496
20210331,1448,26520,26525,26500,26520,73601
20210331,1449,26520,26520,26505,26510,53144
20210331,1450,26510,26525,26505,26525,13872
20210331,1451,26520,26530,26500,26515,45490
20210331,1452,26515,26515,26490,26500,62428
20210331,1453,26500,26500,26475,26485,72219
20210331,1454,26485,26500,26475,26485,22238
20210331,1455,26480,26490,26470,26475,19960
20210331,1456,26480,26495,26470,26495,21306
20210331,1457,26495,26505,26470,26470,47740
20210331,1458,26480,26500,26480,26500,12368
20210331,1459,26500,26510,26485,26490,31769
20210331,1500,26485,26495,26475,26485,30571
20210331,1501,26480,26490,26465,26490,85153
20210331,1502,26480,26505,26475,26485,25159
20210331,1503,26480,26485,26440,26440,133357
20210331,1504,26435,26440,26405,26410,92075
20210331,1505,26415,26440,26415,26420,69489
20210331,1506,26425,26445,26425,26440,26895
20210331,1507,26440,26455,26435,26445,18611
20210331,1508,26440,26440,26410,26420,29640
20210331,1509,26420,26425,26395,26405,88497
20210331,1510,26405,26405,26390,26400,43158
20210331,1511,26400,26400,26395,26395,30235
20210331,1512,26400,26415,26395,26400,70494
20210331,1513,26400,26400,26375,26390,78231
20210331,1514,26390,26420,26390,26410,43095
20210331,1515,26410,26415,26400,26405,14329
20210331,1516,26405,26410,26400,26405,20141
20210331,1517,26405,26425,26395,26410,51696
20210331,1518,26410,26425,26400,26410,32213
20210331,1519,26410,26420,26405,26415,11719
20210331,1520,26415,26420,26400,26410,57362
20210331,1530,26395,26395,26395,26395,274488