날짜,시간,시가,고가,저가,종가,거래량
20210311,0901,25130,25195,25125,25185,295712
20210311,0902,25180,25235,25150,25215,251997
20210311,0903,25225,25265,25220,25255,234110
20210311,0904,25255,25280,25215,25265,301256
20210311,0905,25270,25295,25260,25260,204595
20210311,0906,25260,25295,25260,25285,192725
20210311,0907,25285,25290,25225,25230,191666
20210311,0908,25230,25265,25220,25240,102621
20210311,0909,25235,25265,25220,25265,110372
20210311,0910,25265,25345,25250,25345,272860
20210311,0911,25340,25395,25340,25375,269857
20210311,0912,25375,25410,25375,25405,207565
20210311,0913,25410,25445,25405,25440,253770
20210311,0914,25435,25435,25375,25395,177103
20210311,0915,25400,25435,25380,25400,146477
20210311,0916,25400,25405,25355,25365,155455
20210311,0917,25365,25370,25340,25365,128496
20210311,0918,25360,25385,25340,25350,143297
20210311,0919,25340,25370,25325,25330,72105
20210311,0920,25335,25335,25245,25280,209087
20210311,0921,25275,25305,25270,25305,90962
20210311,0922,25300,25330,25260,25270,81217
20210311,0923,25275,25325,25275,25305,88103
20210311,0924,25305,25335,25270,25335,112318
20210311,0925,25335,25395,25320,25350,142325
20210311,0926,25355,25380,25350,25365,67741
20210311,0927,25370,25380,25340,25355,58929
20210311,0928,25355,25360,25340,25350,40677
20210311,0929,25350,25375,25340,25355,81832
20210311,0930,25360,25400,25360,25380,202805
20210311,0931,25385,25455,25385,25445,342442
20210311,0932,25455,25510,25450,25505,415697
20210311,0933,25505,25530,25495,25510,223310
20210311,0934,25515,25545,25495,25535,226498
20210311,0935,25535,25570,25530,25550,285969
20210311,0936,25550,25560,25520,25555,223237
20210311,0937,25560,25565,25520,25545,182432
20210311,0938,25545,25555,25520,25550,139600
20210311,0939,25545,25600,25545,25590,218357
20210311,0940,25590,25630,25590,25615,159207
20210311,0941,25620,25645,25590,25590,185875
20210311,0942,25590,25595,25540,25555,102978
20210311,0943,25555,25575,25550,25565,67954
20210311,0944,25570,25590,25565,25575,74240
20210311,0945,25585,25595,25530,25540,76353
20210311,0946,25535,25565,25480,25490,86435
20210311,0947,25485,25510,25480,25480,115819
20210311,0948,25480,25485,25460,25470,95690
20210311,0949,25470,25525,25470,25520,115027
20210311,0950,25510,25550,25510,25540,88227
20210311,0951,25540,25550,25515,25530,29686
20210311,0952,25530,25530,25440,25450,135665
20210311,0953,25445,25450,25375,25385,136288
20210311,0954,25380,25425,25375,25395,92248
20210311,0955,25395,25400,25335,25345,102787
20210311,0956,25345,25410,25340,25395,107167
20210311,0957,25395,25440,25395,25405,87898
20210311,0958,25405,25435,25385,25390,100971
20210311,0959,25385,25430,25360,25415,133059
20210311,1000,25420,25465,25410,25455,124362
20210311,1001,25455,25470,25410,25455,97613
20210311,1002,25455,25465,25410,25440,50437
20210311,1003,25435,25455,25410,25420,49435
20210311,1004,25415,25445,25405,25410,54230
20210311,1005,25415,25440,25400,25440,97803
20210311,1006,25440,25470,25425,25465,172187
20210311,1007,25465,25525,25465,25510,139310
20210311,1008,25505,25545,25505,25535,113351
20210311,1009,25540,25565,25525,25555,94903
20210311,1010,25555,25565,25550,25565,60291
20210311,1011,25560,25575,25550,25550,50242
20210311,1012,25560,25580,25550,25580,78331
20210311,1013,25575,25630,25575,25625,272873
20210311,1014,25625,25640,25570,25590,213444
20210311,1015,25590,25615,25565,25610,94536
20210311,1016,25605,25650,25605,25650,212390
20210311,1017,25650,25670,25605,25625,273612
20210311,1018,25620,25635,25585,25620,142368
20210311,1019,25625,25630,25595,25605,58505
20210311,1020,25605,25640,25595,25635,89612
20210311,1021,25635,25675,25635,25660,171743
20210311,1022,25655,25670,25645,25665,67009
20210311,1023,25665,25675,25660,25665,61309
20210311,1024,25660,25685,25640,25685,189713
20210311,1025,25680,25705,25675,25695,186054
20210311,1026,25695,25710,25685,25700,108447
20210311,1027,25700,25710,25695,25700,49182
20210311,1028,25705,25715,25700,25715,110727
20210311,1029,25715,25750,25710,25740,170380
20210311,1030,25740,25775,25725,25730,406420
20210311,1031,25735,25775,25720,25745,179773
20210311,1032,25735,25760,25715,25725,73567
20210311,1033,25730,25745,25680,25685,118056
20210311,1034,25680,25700,25670,25670,118514
20210311,1035,25675,25700,25670,25675,51199
20210311,1036,25675,25685,25665,25680,47030
20210311,1037,25685,25755,25680,25755,203326
20210311,1038,25750,25760,25730,25745,101738
20210311,1039,25745,25750,25680,25680,127759
20210311,1040,25680,25725,25635,25725,173905
20210311,1041,25720,25750,25685,25715,90326
20210311,1042,25715,25730,25695,25710,104973
20210311,1043,25710,25725,25670,25695,44459
20210311,1044,25695,25710,25680,25700,57239
20210311,1045,25695,25705,25670,25690,53597
20210311,1046,25700,25725,25690,25715,96464
20210311,1047,25720,25725,25705,25720,41574
20210311,1048,25725,25775,25715,25775,145042
20210311,1049,25775,25820,25770,25805,372732
20210311,1050,25805,25820,25795,25815,185441
20210311,1051,25820,25830,25810,25820,138586
20210311,1052,25820,25830,25800,25805,210789
20210311,1053,25805,25820,25795,25820,69955
20210311,1054,25815,25825,25785,25815,91380
20210311,1055,25820,25830,25790,25800,86449
20210311,1056,25800,25830,25800,25830,52960
20210311,1057,25830,25860,25830,25840,186851
20210311,1058,25840,25870,25830,25865,178983
20210311,1059,25870,25880,25865,25870,157780
20210311,1100,25870,25885,25865,25870,93325
20210311,1101,25870,25885,25870,25885,96717
20210311,1102,25890,25890,25875,25880,71081
20210311,1103,25880,25890,25875,25885,59380
20210311,1104,25885,25890,25870,25885,113452
20210311,1105,25885,25910,25875,25905,216126
20210311,1106,25910,25950,25910,25945,159189
20210311,1107,25950,25950,25920,25940,213400
20210311,1108,25940,25955,25940,25950,95666
20210311,1109,25955,25970,25945,25965,201915
20210311,1110,25965,26000,25960,25990,241526
20210311,1111,25985,26005,25965,25975,367146
20210311,1112,25980,25980,25930,25930,150284
20210311,1113,25940,25940,25910,25930,158223
20210311,1114,25935,25950,25930,25930,88787
20210311,1115,25925,25945,25920,25940,100170
20210311,1116,25935,25965,25900,25910,158349
20210311,1117,25905,25925,25900,25920,89066
20210311,1118,25915,25930,25910,25920,43709
20210311,1119,25920,25925,25900,25925,44197
20210311,1120,25920,25965,25915,25960,110622
20210311,1121,25960,26000,25960,25980,141765
20210311,1122,25980,25995,25970,25990,108493
20210311,1123,25985,26000,25985,25990,130893
20210311,1124,25990,25995,25910,25915,110613
20210311,1125,25915,25950,25910,25930,52290
20210311,1126,25930,25960,25925,25935,56303
20210311,1127,25935,25935,25915,25925,53731
20210311,1128,25920,25930,25835,25845,188603
20210311,1129,25840,25895,25835,25880,84785
20210311,1130,25885,25905,25880,25895,58179
20210311,1131,25895,25925,25860,25870,75207
20210311,1132,25870,25910,25865,25900,49867
20210311,1133,25900,25940,25900,25935,68404
20210311,1134,25935,25945,25905,25925,56295
20210311,1135,25925,25940,25905,25915,94712
20210311,1136,25915,25935,25890,25900,50476
20210311,1137,25895,25900,25865,25875,41073
20210311,1138,25875,25875,25845,25860,122503
20210311,1139,25865,25875,25835,25840,39436
20210311,1140,25845,25865,25830,25830,73501
20210311,1141,25835,25880,25830,25875,46779
20210311,1142,25870,25885,25855,25870,58813
20210311,1143,25865,25875,25855,25855,25294
20210311,1144,25855,25870,25850,25865,29444
20210311,1145,25865,25875,25850,25855,31022
20210311,1146,25860,25875,25855,25865,48852
20210311,1147,25870,25875,25860,25870,23316
20210311,1148,25875,25890,25860,25890,83374
20210311,1149,25895,25930,25890,25920,112386
20210311,1150,25920,25925,25875,25880,40592
20210311,1151,25880,25900,25875,25885,14845
20210311,1152,25890,25905,25875,25905,33565
20210311,1153,25905,25905,25840,25840,73763
20210311,1154,25840,25845,25780,25795,181376
20210311,1155,25795,25820,25785,25815,68447
20210311,1156,25820,25830,25790,25795,38031
20210311,1157,25790,25805,25770,25800,127161
20210311,1158,25795,25830,25790,25810,69773
20210311,1159,25815,25840,25815,25835,70648
20210311,1200,25840,25855,25815,25825,59584
20210311,1201,25820,25850,25805,25820,42128
20210311,1202,25820,25835,25800,25810,35863
20210311,1203,25815,25815,25800,25810,27646
20210311,1204,25810,25830,25795,25805,48352
20210311,1205,25800,25820,25800,25800,28211
20210311,1206,25800,25855,25800,25850,85995
20210311,1207,25845,25850,25795,25815,57923
20210311,1208,25810,25820,25800,25815,17806
20210311,1209,25815,25825,25805,25820,10172
20210311,1210,25815,25825,25800,25800,41511
20210311,1211,25800,25830,25795,25815,18511
20210311,1212,25815,25840,25815,25815,24144
20210311,1213,25810,25840,25810,25820,12072
20210311,1214,25820,25830,25805,25830,38331
20210311,1215,25825,25850,25825,25850,76869
20210311,1216,25845,25850,25825,25825,37099
20210311,1217,25830,25860,25825,25855,57341
20210311,1218,25865,25915,25860,25910,126889
20210311,1219,25910,25945,25905,25935,309715
20210311,1220,25935,25945,25910,25940,125088
20210311,1221,25935,25940,25920,25925,39598
20210311,1222,25930,25940,25920,25925,52971
20210311,1223,25925,25935,25915,25930,57317
20210311,1224,25925,25935,25920,25935,31681
20210311,1225,25930,25990,25930,25970,259262
20210311,1226,25965,25970,25940,25960,67740
20210311,1227,25960,25975,25950,25975,70085
20210311,1228,25975,25980,25960,25970,17471
20210311,1229,25965,25995,25960,25995,111018
20210311,1230,25995,26005,25985,26000,288911
20210311,1231,26000,26005,25975,25985,79345
20210311,1232,25985,25985,25925,25930,73230
20210311,1233,25930,25960,25925,25955,48817
20210311,1234,25950,25955,25935,25935,20645
20210311,1235,25930,25945,25930,25945,19958
20210311,1236,25945,25945,25930,25935,30147
20210311,1237,25935,25965,25930,25960,23525
20210311,1238,25965,25970,25935,25945,30668
20210311,1239,25945,25945,25930,25935,44315
20210311,1240,25935,25945,25925,25930,32531
20210311,1241,25930,25940,25885,25890,78781
20210311,1242,25895,25905,25875,25890,31696
20210311,1243,25890,25890,25840,25845,107551
20210311,1244,25845,25860,25790,25795,126557
20210311,1245,25800,25875,25795,25855,73981
20210311,1246,25850,25870,25815,25830,70294
20210311,1247,25830,25845,25820,25835,29148
20210311,1248,25830,25870,25830,25860,30306
20210311,1249,25855,25865,25840,25860,33658
20210311,1250,25865,25930,25860,25910,112923
20210311,1251,25910,25920,25900,25915,37771
20210311,1252,25915,25920,25900,25910,24636
20210311,1253,25910,25915,25880,25915,41586
20210311,1254,25915,25930,25895,25930,74256
20210311,1255,25925,25950,25910,25950,100097
20210311,1256,25945,25950,25930,25940,41129
20210311,1257,25940,25950,25935,25945,40257
20210311,1258,25940,25945,25910,25920,25330
20210311,1259,25915,25915,25890,25900,68021
20210311,1300,25895,25920,25885,25900,32129
20210311,1301,25905,25925,25895,25895,27354
20210311,1302,25895,25920,25880,25920,19276
20210311,1303,25920,25950,25920,25935,59171
20210311,1304,25935,25940,25905,25910,27710
20210311,1305,25910,25925,25900,25920,10011
20210311,1306,25925,25930,25915,25920,13686
20210311,1307,25915,25925,25905,25905,13619
20210311,1308,25905,25950,25905,25945,97461
20210311,1309,25945,25965,25945,25965,126706
20210311,1310,25965,25975,25905,25905,79868
20210311,1311,25900,25930,25885,25890,102423
20210311,1312,25880,25895,25860,25880,82043
20210311,1313,25875,25895,25865,25895,25275
20210311,1314,25895,25925,25850,25865,78043
20210311,1315,25860,25890,25860,25865,20658
20210311,1316,25865,25890,25860,25860,33710
20210311,1317,25860,25880,25850,25870,23109
20210311,1318,25875,25920,25865,25885,38201
20210311,1319,25885,25910,25880,25890,27639
20210311,1320,25890,25905,25885,25890,21597
20210311,1321,25890,25915,25885,25905,41522
20210311,1322,25900,25905,25880,25890,19934
20210311,1323,25890,25910,25880,25900,30816
20210311,1324,25900,25925,25885,25885,51167
20210311,1325,25890,25905,25885,25890,21541
20210311,1326,25895,25905,25880,25890,70412
20210311,1327,25890,25915,25885,25910,55716
20210311,1328,25910,25910,25885,25900,22449
20210311,1329,25905,25905,25885,25885,25268
20210311,1330,25880,25900,25875,25890,39675
20210311,1331,25895,25910,25890,25905,36001
20210311,1332,25905,25905,25880,25895,121077
20210311,1333,25895,25910,25895,25900,27803
20210311,1334,25900,25935,25900,25935,116183
20210311,1335,25935,25940,25915,25930,43489
20210311,1336,25930,25935,25925,25930,18407
20210311,1337,25930,25940,25930,25940,52927
20210311,1338,25935,25960,25935,25950,83095
20210311,1339,25950,25950,25935,25940,23845
20210311,1340,25940,25945,25935,25935,17755
20210311,1341,25935,25945,25925,25930,80867
20210311,1342,25925,25960,25915,25945,90974
20210311,1343,25945,25950,25930,25935,32195
20210311,1344,25935,25935,25915,25930,43007
20210311,1345,25925,25935,25925,25930,3675
20210311,1346,25930,25955,25930,25955,39052
20210311,1347,25955,25955,25940,25945,11658
20210311,1348,25940,25940,25900,25900,65144
20210311,1349,25905,25920,25905,25910,15666
20210311,1350,25910,25915,25875,25880,46842
20210311,1351,25880,25905,25875,25895,27527
20210311,1352,25895,25900,25885,25900,4744
20210311,1353,25900,25900,25850,25870,122873
20210311,1354,25870,25880,25860,25860,23720
20210311,1355,25865,25865,25820,25840,80436
20210311,1356,25850,25875,25840,25865,29698
20210311,1357,25865,25895,25845,25895,45513
20210311,1358,25890,25900,25865,25870,27631
20210311,1359,25870,25875,25860,25865,25174
20210311,1400,25865,25875,25855,25865,14874
20210311,1401,25860,25880,25835,25840,44257
20210311,1402,25845,25870,25845,25860,22496
20210311,1403,25855,25875,25845,25865,31312
20210311,1404,25865,25870,25855,25855,7701
20210311,1405,25855,25885,25855,25870,18579
20210311,1406,25870,25875,25855,25870,40874
20210311,1407,25870,25910,25870,25900,77305
20210311,1408,25905,25935,25895,25930,93041
20210311,1409,25930,25935,25920,25935,27632
20210311,1410,25930,25990,25925,25990,273753
20210311,1411,25990,26000,25950,25995,257435
20210311,1412,26000,26010,25975,25985,301397
20210311,1413,25990,25995,25975,25980,54798
20210311,1414,25985,26025,25965,26020,168789
20210311,1415,26020,26080,26010,26070,411667
20210311,1416,26065,26080,26045,26045,96088
20210311,1417,26050,26070,26040,26060,83080
20210311,1418,26065,26080,26060,26070,67534
20210311,1419,26070,26075,26050,26065,85284
20210311,1420,26070,26075,26050,26055,78217
20210311,1421,26055,26075,26035,26050,154974
20210311,1422,26050,26060,26045,26060,47987
20210311,1423,26065,26075,26060,26065,98821
20210311,1424,26065,26070,26050,26070,38514
20210311,1425,26070,26070,26050,26070,70645
20210311,1426,26070,26100,26065,26070,261688
20210311,1427,26065,26085,26065,26070,47465
20210311,1428,26070,26075,26045,26055,90393
20210311,1429,26060,26075,26055,26065,45928
20210311,1430,26065,26065,26035,26045,119741
20210311,1431,26050,26080,26045,26075,79088
20210311,1432,26080,26085,26045,26055,57375
20210311,1433,26060,26065,26050,26055,29020
20210311,1434,26060,26060,26045,26060,36265
20210311,1435,26060,26060,26035,26035,48977
20210311,1436,26030,26040,26015,26030,76014
20210311,1437,26030,26030,25985,26000,110699
20210311,1438,26000,26010,25990,26000,85036
20210311,1439,26000,26010,25980,25990,28154
20210311,1440,25990,26015,25990,25990,48990
20210311,1441,25985,26020,25980,26015,66069
20210311,1442,26010,26015,25985,25995,15095
20210311,1443,25995,26005,25995,25995,17647
20210311,1444,25995,25995,25960,25960,46274
20210311,1445,25955,25975,25945,25955,59525
20210311,1446,25950,25970,25945,25965,30720
20210311,1447,25970,26000,25965,25995,26991
20210311,1448,26000,26015,25990,26000,70852
20210311,1449,26005,26005,25985,25995,25637
20210311,1450,25995,26020,25970,26005,75736
20210311,1451,26005,26030,25990,26015,73218
20210311,1452,26015,26035,26005,26030,25460
20210311,1453,26025,26030,25990,26000,37104
20210311,1454,26005,26010,26000,26005,17562
20210311,1455,26000,26010,25980,25995,82758
20210311,1456,25995,26015,25990,25995,36217
20210311,1457,25995,25995,25980,25990,60156
20210311,1458,25995,26005,25985,25990,44549
20210311,1459,25990,25995,25935,25970,127874
20210311,1500,25970,25995,25965,25970,43937
20210311,1501,25970,25975,25945,25955,40076
20210311,1502,25960,25980,25960,25975,17797
20210311,1503,25970,25980,25935,25965,56863
20210311,1504,25960,25970,25955,25965,35816
20210311,1505,25965,25965,25935,25950,47924
20210311,1506,25950,25975,25950,25975,38056
20210311,1507,25970,25980,25955,25965,22214
20210311,1508,25965,25970,25950,25955,40722
20210311,1509,25960,25965,25950,25960,37435
20210311,1510,25965,25970,25950,25955,95615
20210311,1511,25955,25970,25955,25970,85845
20210311,1512,25970,25970,25950,25950,21306
20210311,1513,25950,25950,25800,25820,308963
20210311,1514,25815,25825,25710,25720,326322
20210311,1515,25720,25865,25715,25850,321157
20210311,1516,25850,25935,25840,25895,222036
20210311,1517,25905,25925,25885,25910,177185
20210311,1518,25915,25915,25845,25855,127642
20210311,1519,25850,25865,25805,25815,189043
20210311,1520,25815,25840,25805,25830,111397
20210311,1530,26000,26000,26000,26000,546609