날짜,시간,시가,고가,저가,종가,거래량
20210310,0901,25885,25900,25845,25850,931389
20210310,0902,25850,25860,25790,25800,571104
20210310,0903,25800,25800,25750,25780,396540
20210310,0904,25780,25825,25765,25820,271102
20210310,0905,25825,25840,25780,25820,289226
20210310,0906,25820,25865,25785,25850,346575
20210310,0907,25850,25875,25835,25870,267928
20210310,0908,25870,25875,25815,25820,139329
20210310,0909,25815,25850,25810,25825,132678
20210310,0910,25825,25830,25780,25780,153122
20210310,0911,25785,25825,25775,25805,122862
20210310,0912,25810,25810,25780,25785,124605
20210310,0913,25780,25820,25770,25805,131292
20210310,0914,25800,25860,25795,25850,332101
20210310,0915,25855,25860,25825,25855,113555
20210310,0916,25850,25860,25810,25815,71748
20210310,0917,25815,25825,25790,25790,158388
20210310,0918,25790,25815,25770,25800,91612
20210310,0919,25805,25820,25790,25800,67652
20210310,0920,25795,25800,25725,25725,233367
20210310,0921,25725,25735,25670,25680,138243
20210310,0922,25670,25685,25655,25660,184246
20210310,0923,25655,25690,25650,25670,98740
20210310,0924,25670,25695,25650,25690,108657
20210310,0925,25690,25740,25685,25725,158871
20210310,0926,25730,25740,25700,25740,136360
20210310,0927,25740,25750,25715,25735,97996
20210310,0928,25740,25760,25690,25705,145704
20210310,0929,25705,25720,25680,25680,108439
20210310,0930,25685,25700,25670,25695,69251
20210310,0931,25690,25715,25655,25710,92314
20210310,0932,25710,25720,25660,25665,56837
20210310,0933,25675,25690,25665,25675,64280
20210310,0934,25680,25685,25620,25660,184811
20210310,0935,25650,25685,25645,25680,87455
20210310,0936,25685,25700,25620,25620,85939
20210310,0937,25625,25640,25620,25630,93468
20210310,0938,25625,25660,25610,25660,128765
20210310,0939,25655,25680,25645,25680,91616
20210310,0940,25680,25695,25665,25675,117290
20210310,0941,25680,25745,25680,25730,189498
20210310,0942,25730,25740,25700,25715,146833
20210310,0943,25715,25720,25660,25665,66188
20210310,0944,25665,25680,25640,25655,118763
20210310,0945,25650,25670,25630,25635,33932
20210310,0946,25640,25645,25595,25605,184233
20210310,0947,25605,25630,25590,25625,142170
20210310,0948,25625,25645,25610,25620,93590
20210310,0949,25620,25630,25600,25615,74108
20210310,0950,25610,25645,25605,25625,52457
20210310,0951,25635,25635,25575,25585,91000
20210310,0952,25580,25615,25575,25590,58349
20210310,0953,25590,25610,25585,25595,59062
20210310,0954,25595,25600,25565,25585,88802
20210310,0955,25585,25595,25535,25540,105961
20210310,0956,25540,25560,25505,25510,165695
20210310,0957,25510,25515,25460,25475,204721
20210310,0958,25480,25500,25465,25490,76141
20210310,0959,25495,25500,25465,25470,48909
20210310,1000,25465,25495,25465,25485,88126
20210310,1001,25475,25485,25450,25455,140011
20210310,1002,25460,25500,25455,25500,98367
20210310,1003,25495,25550,25490,25550,138348
20210310,1004,25550,25550,25495,25495,102937
20210310,1005,25500,25550,25500,25545,56724
20210310,1006,25550,25605,25540,25600,151879
20210310,1007,25600,25635,25600,25600,202630
20210310,1008,25600,25610,25555,25555,101970
20210310,1009,25555,25595,25540,25590,86366
20210310,1010,25590,25590,25555,25580,40912
20210310,1011,25580,25585,25550,25580,32572
20210310,1012,25580,25625,25575,25620,161221
20210310,1013,25615,25655,25610,25620,223194
20210310,1014,25625,25675,25625,25665,70195
20210310,1015,25670,25675,25650,25665,64591
20210310,1016,25660,25675,25610,25625,120812
20210310,1017,25620,25650,25620,25645,41534
20210310,1018,25645,25695,25635,25675,159353
20210310,1019,25670,25695,25640,25645,63317
20210310,1020,25645,25680,25635,25635,63643
20210310,1021,25635,25650,25595,25615,53573
20210310,1022,25620,25675,25620,25670,72345
20210310,1023,25670,25700,25665,25665,77732
20210310,1024,25665,25665,25600,25620,59432
20210310,1025,25615,25620,25540,25540,100524
20210310,1026,25540,25585,25535,25550,55870
20210310,1027,25550,25560,25520,25555,61994
20210310,1028,25555,25585,25550,25560,53078
20210310,1029,25555,25565,25530,25560,35724
20210310,1030,25555,25595,25545,25590,40249
20210310,1031,25580,25585,25530,25565,57992
20210310,1032,25560,25560,25445,25455,234636
20210310,1033,25450,25490,25450,25465,78793
20210310,1034,25465,25465,25415,25440,131731
20210310,1035,25445,25465,25425,25430,82310
20210310,1036,25435,25470,25425,25430,62167
20210310,1037,25430,25475,25425,25445,97429
20210310,1038,25445,25470,25430,25465,49206
20210310,1039,25460,25465,25435,25450,74997
20210310,1040,25445,25470,25430,25460,63459
20210310,1041,25455,25505,25450,25490,120325
20210310,1042,25485,25540,25485,25515,136700
20210310,1043,25515,25520,25450,25460,107703
20210310,1044,25460,25505,25455,25465,51129
20210310,1045,25460,25460,25420,25440,133689
20210310,1046,25445,25450,25390,25400,165129
20210310,1047,25410,25460,25405,25425,83096
20210310,1048,25430,25480,25420,25480,64511
20210310,1049,25485,25500,25440,25450,84223
20210310,1050,25450,25510,25450,25495,103088
20210310,1051,25490,25510,25475,25495,74376
20210310,1052,25495,25525,25485,25525,102045
20210310,1053,25520,25545,25505,25530,87193
20210310,1054,25535,25535,25490,25510,51247
20210310,1055,25505,25505,25430,25430,173087
20210310,1056,25425,25455,25420,25440,63258
20210310,1057,25450,25485,25440,25445,49585
20210310,1058,25440,25450,25385,25405,168821
20210310,1059,25395,25410,25385,25385,79710
20210310,1100,25385,25395,25365,25375,70776
20210310,1101,25380,25390,25330,25335,137684
20210310,1102,25335,25340,25300,25310,121329
20210310,1103,25310,25345,25305,25335,76680
20210310,1104,25325,25355,25325,25330,73085
20210310,1105,25325,25350,25325,25340,37591
20210310,1106,25340,25350,25315,25315,61234
20210310,1107,25325,25345,25290,25295,126918
20210310,1108,25300,25320,25260,25270,76002
20210310,1109,25265,25295,25250,25275,187653
20210310,1110,25280,25280,25235,25245,150491
20210310,1111,25250,25290,25245,25275,169891
20210310,1112,25280,25305,25260,25295,95312
20210310,1113,25295,25315,25290,25310,72345
20210310,1114,25305,25325,25305,25310,63836
20210310,1115,25315,25315,25240,25250,154675
20210310,1116,25250,25280,25235,25260,76425
20210310,1117,25265,25290,25240,25240,100899
20210310,1118,25245,25250,25200,25205,152723
20210310,1119,25210,25225,25190,25215,109918
20210310,1120,25215,25250,25205,25240,74008
20210310,1121,25240,25300,25230,25290,74607
20210310,1122,25290,25305,25270,25275,77365
20210310,1123,25275,25300,25255,25280,57318
20210310,1124,25285,25325,25280,25325,70082
20210310,1125,25320,25325,25290,25295,51891
20210310,1126,25290,25380,25265,25355,210017
20210310,1127,25355,25390,25350,25360,140080
20210310,1128,25360,25390,25355,25355,105455
20210310,1129,25360,25370,25340,25345,54045
20210310,1130,25350,25365,25330,25335,51801
20210310,1131,25330,25330,25270,25285,107100
20210310,1132,25290,25315,25280,25285,49200
20210310,1133,25285,25315,25270,25290,26836
20210310,1134,25285,25365,25280,25355,59876
20210310,1135,25350,25390,25345,25360,82673
20210310,1136,25355,25360,25295,25330,86134
20210310,1137,25335,25360,25330,25355,80438
20210310,1138,25350,25355,25295,25325,49542
20210310,1139,25330,25330,25265,25265,68515
20210310,1140,25260,25290,25250,25265,77868
20210310,1141,25255,25305,25245,25300,29979
20210310,1142,25295,25300,25270,25280,18293
20210310,1143,25280,25280,25215,25230,131530
20210310,1144,25225,25315,25225,25305,52013
20210310,1145,25300,25370,25295,25335,126734
20210310,1146,25340,25360,25320,25345,43254
20210310,1147,25340,25365,25325,25345,94889
20210310,1148,25355,25370,25345,25360,47446
20210310,1149,25360,25385,25340,25360,93375
20210310,1150,25355,25385,25340,25380,36151
20210310,1151,25380,25390,25345,25390,62859
20210310,1152,25390,25420,25390,25410,96171
20210310,1153,25410,25415,25390,25400,72854
20210310,1154,25400,25415,25395,25400,69233
20210310,1155,25395,25415,25380,25405,51519
20210310,1156,25405,25440,25405,25440,136173
20210310,1157,25440,25485,25440,25470,185112
20210310,1158,25470,25485,25450,25460,97341
20210310,1159,25460,25470,25430,25430,68322
20210310,1200,25430,25435,25400,25415,174989
20210310,1201,25415,25425,25375,25380,70927
20210310,1202,25385,25430,25380,25430,43626
20210310,1203,25430,25465,25425,25465,118199
20210310,1204,25465,25465,25440,25455,64654
20210310,1205,25455,25470,25440,25445,42505
20210310,1206,25445,25445,25375,25380,73955
20210310,1207,25380,25435,25380,25405,32990
20210310,1208,25415,25445,25415,25445,35827
20210310,1209,25440,25460,25430,25430,38959
20210310,1210,25435,25435,25395,25395,57038
20210310,1211,25395,25430,25395,25420,22891
20210310,1212,25425,25460,25405,25405,64455
20210310,1213,25410,25440,25410,25435,15856
20210310,1214,25435,25470,25435,25450,94826
20210310,1215,25455,25510,25450,25495,174058
20210310,1216,25500,25505,25465,25485,102253
20210310,1217,25490,25490,25410,25415,60079
20210310,1218,25420,25430,25415,25425,43607
20210310,1219,25425,25430,25380,25390,82562
20210310,1220,25385,25390,25320,25340,145835
20210310,1221,25340,25345,25305,25320,86025
20210310,1222,25320,25345,25310,25345,44123
20210310,1223,25345,25375,25320,25320,84221
20210310,1224,25320,25335,25315,25335,42503
20210310,1225,25330,25350,25310,25330,38662
20210310,1226,25335,25345,25320,25320,31952
20210310,1227,25330,25330,25275,25285,100079
20210310,1228,25290,25290,25255,25260,79248
20210310,1229,25255,25280,25255,25280,52932
20210310,1230,25280,25305,25270,25280,33526
20210310,1231,25275,25305,25265,25295,28150
20210310,1232,25295,25315,25270,25300,34551
20210310,1233,25300,25300,25265,25280,39575
20210310,1234,25280,25290,25270,25270,18193
20210310,1235,25270,25315,25240,25305,197764
20210310,1236,25310,25335,25285,25320,63419
20210310,1237,25320,25340,25305,25335,61371
20210310,1238,25335,25335,25285,25285,94906
20210310,1239,25290,25300,25260,25280,33791
20210310,1240,25285,25290,25260,25280,47510
20210310,1241,25275,25315,25260,25315,69690
20210310,1242,25320,25335,25300,25315,39615
20210310,1243,25315,25320,25285,25305,19222
20210310,1244,25305,25320,25295,25320,21438
20210310,1245,25320,25330,25290,25295,36703
20210310,1246,25300,25305,25265,25300,77372
20210310,1247,25295,25300,25280,25290,12864
20210310,1248,25290,25305,25285,25290,38738
20210310,1249,25295,25315,25280,25285,26879
20210310,1250,25280,25300,25275,25290,34115
20210310,1251,25290,25300,25285,25300,5768
20210310,1252,25295,25335,25295,25320,59584
20210310,1253,25320,25320,25300,25305,14702
20210310,1254,25300,25315,25290,25295,18241
20210310,1255,25295,25305,25285,25290,10859
20210310,1256,25290,25300,25290,25290,13217
20210310,1257,25290,25290,25265,25270,71852
20210310,1258,25270,25275,25250,25250,67379
20210310,1259,25250,25250,25210,25215,125802
20210310,1300,25220,25220,25180,25200,175668
20210310,1301,25205,25210,25160,25165,79376
20210310,1302,25165,25175,25140,25140,107308
20210310,1303,25140,25160,25120,25125,150581
20210310,1304,25125,25150,25115,25135,72232
20210310,1305,25130,25140,25115,25135,78847
20210310,1306,25135,25155,25115,25120,85608
20210310,1307,25115,25130,25110,25110,71560
20210310,1308,25110,25110,25075,25080,169141
20210310,1309,25080,25095,25070,25080,100682
20210310,1310,25075,25080,25045,25050,100347
20210310,1311,25055,25060,25035,25045,93114
20210310,1312,25055,25085,25045,25085,91203
20210310,1313,25090,25120,25080,25105,123580
20210310,1314,25110,25120,25090,25105,44310
20210310,1315,25105,25120,25090,25090,97677
20210310,1316,25095,25150,25090,25140,89895
20210310,1317,25135,25135,25105,25125,47927
20210310,1318,25120,25135,25110,25125,31144
20210310,1319,25130,25155,25120,25140,70064
20210310,1320,25145,25145,25120,25130,67980
20210310,1321,25135,25135,25090,25105,95133
20210310,1322,25110,25110,25065,25075,60014
20210310,1323,25075,25100,25070,25095,23486
20210310,1324,25090,25120,25085,25120,36977
20210310,1325,25115,25170,25105,25150,86259
20210310,1326,25145,25160,25140,25150,62086
20210310,1327,25150,25150,25125,25125,50260
20210310,1328,25120,25120,25065,25070,94381
20210310,1329,25070,25095,25070,25080,63944
20210310,1330,25085,25085,25040,25050,138589
20210310,1331,25045,25085,25040,25065,76543
20210310,1332,25065,25090,25065,25070,28274
20210310,1333,25080,25150,25075,25120,106276
20210310,1334,25125,25190,25120,25185,138546
20210310,1335,25185,25195,25170,25185,142809
20210310,1336,25185,25200,25170,25195,166826
20210310,1337,25195,25245,25195,25230,146111
20210310,1338,25225,25235,25205,25220,93259
20210310,1339,25220,25230,25185,25215,118176
20210310,1340,25220,25245,25210,25240,81261
20210310,1341,25240,25250,25220,25250,106355
20210310,1342,25245,25275,25245,25265,136152
20210310,1343,25265,25280,25245,25275,243823
20210310,1344,25275,25285,25240,25250,84886
20210310,1345,25240,25260,25240,25260,34115
20210310,1346,25265,25295,25250,25280,176432
20210310,1347,25285,25285,25255,25270,60282
20210310,1348,25265,25270,25215,25215,133455
20210310,1349,25220,25230,25185,25190,90349
20210310,1350,25190,25200,25180,25200,37301
20210310,1351,25195,25195,25165,25190,91999
20210310,1352,25195,25225,25195,25215,56721
20210310,1353,25215,25230,25205,25210,40664
20210310,1354,25215,25215,25165,25175,101107
20210310,1355,25175,25175,25140,25150,83005
20210310,1356,25145,25165,25140,25165,15923
20210310,1357,25165,25170,25120,25140,133922
20210310,1358,25140,25140,25095,25115,91325
20210310,1359,25115,25140,25100,25120,48265
20210310,1400,25125,25140,25100,25110,35559
20210310,1401,25115,25160,25050,25060,162796
20210310,1402,25060,25060,25000,25015,221819
20210310,1403,25010,25020,24955,24955,267882
20210310,1404,24955,25000,24945,24965,150317
20210310,1405,24960,24970,24945,24965,141131
20210310,1406,24965,24970,24915,24930,101427
20210310,1407,24930,24960,24905,24955,189878
20210310,1408,24955,24965,24930,24955,60892
20210310,1409,24950,24985,24930,24950,105647
20210310,1410,24945,24945,24900,24905,152229
20210310,1411,24905,24920,24850,24870,314881
20210310,1412,24860,24870,24835,24855,123046
20210310,1413,24850,24910,24850,24865,211226
20210310,1414,24870,24925,24860,24915,85851
20210310,1415,24915,24950,24910,24940,130866
20210310,1416,24940,24940,24890,24905,82280
20210310,1417,24910,24950,24900,24930,74063
20210310,1418,24925,24930,24900,24915,60779
20210310,1419,24915,24915,24880,24880,89954
20210310,1420,24885,24885,24835,24840,149824
20210310,1421,24840,24920,24835,24900,111938
20210310,1422,24910,24945,24905,24930,139955
20210310,1423,24925,24930,24905,24920,44609
20210310,1424,24915,24985,24885,24965,161557
20210310,1425,24960,24970,24935,24940,63146
20210310,1426,24945,24945,24885,24885,121652
20210310,1427,24890,24910,24875,24900,52771
20210310,1428,24890,24925,24885,24885,30313
20210310,1429,24890,24925,24890,24895,55571
20210310,1430,24895,24920,24885,24920,39202
20210310,1431,24915,25035,24910,25030,348739
20210310,1432,25030,25035,24995,25000,157439
20210310,1433,25000,25005,24910,24920,132952
20210310,1434,24920,24940,24905,24905,151640
20210310,1435,24905,24905,24860,24865,241162
20210310,1436,24860,24930,24860,24930,182911
20210310,1437,24925,24980,24915,24940,129820
20210310,1438,24945,24955,24885,24935,113664
20210310,1439,24930,24960,24905,24935,60243
20210310,1440,24935,24970,24910,24965,77876
20210310,1441,24965,24975,24915,24955,108629
20210310,1442,24955,24955,24925,24935,71440
20210310,1443,24935,24970,24925,24930,98186
20210310,1444,24930,24950,24905,24930,62453
20210310,1445,24930,24940,24895,24910,54392
20210310,1446,24915,24985,24915,24980,124624
20210310,1447,24975,25040,24970,25015,145996
20210310,1448,25015,25020,24935,24940,129230
20210310,1449,24945,24960,24925,24945,99621
20210310,1450,24950,24950,24905,24910,77113
20210310,1451,24905,24940,24905,24915,60135
20210310,1452,24920,24925,24905,24920,38018
20210310,1453,24915,24915,24875,24890,127405
20210310,1454,24890,24905,24870,24885,71967
20210310,1455,24880,24935,24880,24925,88874
20210310,1456,24925,24925,24895,24925,40689
20210310,1457,24930,24935,24890,24905,75233
20210310,1458,24910,24940,24900,24940,44606
20210310,1459,24930,24970,24925,24970,89358
20210310,1500,24970,24970,24935,24950,85026
20210310,1501,24945,25020,24945,24985,192903
20210310,1502,24975,24995,24965,24980,80128
20210310,1503,24985,24990,24950,24980,58718
20210310,1504,24985,25030,24975,25020,177570
20210310,1505,25015,25070,24990,25050,219817
20210310,1506,25045,25075,25040,25060,114579
20210310,1507,25065,25130,25065,25105,159039
20210310,1508,25105,25105,25040,25045,168570
20210310,1509,25050,25055,25025,25035,81035
20210310,1510,25030,25050,25005,25050,118066
20210310,1511,25055,25070,25020,25070,62879
20210310,1512,25065,25075,25015,25020,57167
20210310,1513,25020,25030,24995,25030,99472
20210310,1514,25025,25025,25000,25025,63403
20210310,1515,25030,25040,25020,25040,54611
20210310,1516,25040,25060,25035,25040,86510
20210310,1517,25045,25045,25020,25025,43577
20210310,1518,25025,25025,25005,25005,62435
20210310,1519,25010,25015,25000,25005,47287
20210310,1520,25010,25025,25000,25000,85649
20210310,1530,24945,24945,24945,24945,244399