날짜,시간,시가,고가,저가,종가,거래량
20210323,0901,26365,26445,26345,26440,649711
20210323,0902,26440,26480,26420,26480,401377
20210323,0903,26480,26500,26415,26435,340290
20210323,0904,26440,26450,26400,26410,140652
20210323,0905,26410,26460,26375,26450,198456
20210323,0906,26445,26450,26380,26395,136825
20210323,0907,26400,26400,26340,26380,186215
20210323,0908,26385,26410,26350,26365,200485
20210323,0909,26360,26390,26320,26385,167755
20210323,0910,26385,26430,26350,26355,255002
20210323,0911,26350,26400,26325,26390,200014
20210323,0912,26385,26405,26335,26350,102616
20210323,0913,26350,26365,26335,26360,73930
20210323,0914,26365,26415,26360,26400,112497
20210323,0915,26400,26420,26355,26365,134812
20210323,0916,26365,26365,26335,26340,191854
20210323,0917,26345,26390,26340,26345,86715
20210323,0918,26345,26365,26320,26345,197395
20210323,0919,26340,26350,26295,26335,229411
20210323,0920,26335,26335,26300,26315,67836
20210323,0921,26320,26340,26310,26325,66061
20210323,0922,26325,26325,26280,26295,137317
20210323,0923,26290,26295,26255,26265,179780
20210323,0924,26265,26310,26255,26300,157448
20210323,0925,26300,26310,26255,26270,126952
20210323,0926,26265,26275,26235,26250,164933
20210323,0927,26250,26250,26225,26230,126867
20210323,0928,26225,26265,26210,26245,149162
20210323,0929,26245,26265,26235,26250,61887
20210323,0930,26250,26255,26225,26250,57534
20210323,0931,26250,26255,26215,26245,179680
20210323,0932,26240,26245,26200,26200,101946
20210323,0933,26200,26205,26180,26195,260373
20210323,0934,26195,26230,26180,26215,84058
20210323,0935,26215,26220,26175,26185,101097
20210323,0936,26175,26220,26160,26205,120015
20210323,0937,26210,26215,26190,26200,49218
20210323,0938,26205,26230,26180,26205,69451
20210323,0939,26210,26210,26160,26165,147506
20210323,0940,26170,26170,26145,26150,120566
20210323,0941,26155,26165,26150,26165,31869
20210323,0942,26165,26205,26150,26150,109191
20210323,0943,26155,26155,26130,26155,192748
20210323,0944,26155,26185,26150,26170,84076
20210323,0945,26170,26170,26140,26155,55812
20210323,0946,26155,26170,26135,26135,98548
20210323,0947,26140,26140,26090,26100,250077
20210323,0948,26100,26130,26080,26090,124036
20210323,0949,26085,26095,26060,26080,134917
20210323,0950,26075,26075,26040,26055,193221
20210323,0951,26055,26095,26035,26050,216677
20210323,0952,26050,26065,26035,26065,64889
20210323,0953,26065,26090,26040,26050,147521
20210323,0954,26050,26075,26040,26055,55536
20210323,0955,26065,26085,26040,26075,109262
20210323,0956,26080,26100,26055,26065,179187
20210323,0957,26060,26075,26050,26055,132832
20210323,0958,26060,26110,26055,26110,178991
20210323,0959,26110,26115,26095,26110,103580
20210323,1000,26115,26140,26110,26135,115516
20210323,1001,26135,26135,26070,26130,182179
20210323,1002,26130,26140,26100,26100,74293
20210323,1003,26100,26130,26090,26120,154602
20210323,1004,26115,26135,26095,26120,54900
20210323,1005,26115,26120,26065,26085,119083
20210323,1006,26095,26140,26095,26135,136453
20210323,1007,26140,26170,26135,26150,162194
20210323,1008,26150,26160,26105,26115,51874
20210323,1009,26115,26130,26100,26105,94100
20210323,1010,26100,26110,26060,26070,122021
20210323,1011,26075,26100,26050,26095,129522
20210323,1012,26100,26130,26075,26120,99566
20210323,1013,26120,26120,26045,26060,256884
20210323,1014,26065,26080,26055,26055,70773
20210323,1015,26060,26060,26005,26030,271776
20210323,1016,26025,26050,26005,26040,175832
20210323,1017,26040,26055,26025,26035,119201
20210323,1018,26030,26085,26030,26065,115397
20210323,1019,26060,26090,26050,26055,39589
20210323,1020,26055,26075,26055,26075,22276
20210323,1021,26080,26100,26075,26095,63004
20210323,1022,26095,26110,26080,26090,102220
20210323,1023,26095,26100,26025,26030,131335
20210323,1024,26030,26045,26015,26030,121724
20210323,1025,26030,26065,26025,26050,40294
20210323,1026,26055,26065,26035,26040,88654
20210323,1027,26040,26100,26035,26090,85721
20210323,1028,26095,26125,26080,26120,121293
20210323,1029,26110,26135,26110,26125,69616
20210323,1030,26120,26125,26090,26105,52769
20210323,1031,26100,26100,26045,26050,110216
20210323,1032,26040,26065,26025,26055,109166
20210323,1033,26055,26070,26045,26055,33732
20210323,1034,26055,26055,26000,26005,280258
20210323,1035,26015,26015,25980,25990,266932
20210323,1036,25990,26040,25985,26030,121842
20210323,1037,26035,26070,26030,26055,74582
20210323,1038,26055,26065,26025,26025,73121
20210323,1039,26030,26045,26000,26010,84044
20210323,1040,26010,26045,26000,26040,52329
20210323,1041,26035,26040,26015,26020,40820
20210323,1042,26015,26030,25985,26030,102850
20210323,1043,26030,26050,26010,26050,38750
20210323,1044,26050,26070,26050,26055,49295
20210323,1045,26060,26075,26025,26050,60569
20210323,1046,26050,26065,26025,26050,68608
20210323,1047,26050,26055,26010,26015,42987
20210323,1048,26010,26020,25985,26020,169298
20210323,1049,26020,26050,26005,26035,87318
20210323,1050,26030,26055,26025,26030,30967
20210323,1051,26030,26035,25980,26020,165731
20210323,1052,26025,26025,25990,25990,104959
20210323,1053,25985,26015,25970,26010,217699
20210323,1054,26000,26025,25985,26010,69108
20210323,1055,26015,26045,26015,26035,94916
20210323,1056,26035,26050,26015,26015,100878
20210323,1057,26015,26025,25990,26000,63787
20210323,1058,25990,26010,25980,25995,119346
20210323,1059,26000,26005,25975,25980,52401
20210323,1100,25980,25980,25945,25980,233541
20210323,1101,25985,25985,25935,25940,118347
20210323,1102,25940,25980,25925,25975,125898
20210323,1103,25975,26005,25965,25985,95422
20210323,1104,25985,25985,25960,25975,68121
20210323,1105,25985,25995,25970,25990,75901
20210323,1106,25995,26000,25970,25980,82443
20210323,1107,25975,25975,25940,25955,82577
20210323,1108,25950,25950,25905,25910,188439
20210323,1109,25910,25930,25905,25910,57968
20210323,1110,25910,25930,25900,25910,78338
20210323,1111,25910,25920,25900,25910,141674
20210323,1112,25910,25945,25905,25925,88838
20210323,1113,25925,25940,25910,25930,32177
20210323,1114,25925,25930,25880,25880,160546
20210323,1115,25885,25915,25880,25910,100290
20210323,1116,25910,25925,25900,25915,33075
20210323,1117,25910,25920,25895,25900,53217
20210323,1118,25900,25930,25900,25920,38247
20210323,1119,25920,25920,25870,25890,128986
20210323,1120,25890,25905,25880,25905,69561
20210323,1121,25900,25905,25870,25895,74056
20210323,1122,25895,25915,25880,25910,90826
20210323,1123,25910,25910,25880,25885,61209
20210323,1124,25880,25910,25880,25905,46429
20210323,1125,25905,25925,25890,25910,63890
20210323,1126,25905,25925,25880,25920,54645
20210323,1127,25915,25935,25915,25925,89499
20210323,1128,25925,25925,25900,25915,67942
20210323,1129,25910,25925,25900,25915,21217
20210323,1130,25915,25920,25890,25915,79536
20210323,1131,25910,25910,25865,25875,247110
20210323,1132,25870,25905,25860,25895,95181
20210323,1133,25900,25900,25845,25845,178728
20210323,1134,25845,25865,25835,25860,64740
20210323,1135,25860,25875,25845,25850,34548
20210323,1136,25855,25865,25840,25860,39657
20210323,1137,25860,25865,25840,25850,46827
20210323,1138,25845,25845,25830,25840,71889
20210323,1139,25835,25850,25825,25850,62524
20210323,1140,25845,25875,25840,25875,116371
20210323,1141,25875,25880,25855,25870,74824
20210323,1142,25875,25875,25850,25865,33618
20210323,1143,25860,25870,25845,25865,40797
20210323,1144,25860,25875,25850,25860,63302
20210323,1145,25850,25855,25830,25845,77493
20210323,1146,25840,25870,25835,25865,21616
20210323,1147,25865,25870,25850,25860,20720
20210323,1148,25860,25865,25840,25845,28510
20210323,1149,25845,25860,25835,25855,36873
20210323,1150,25860,25870,25850,25865,29419
20210323,1151,25860,25870,25845,25870,59415
20210323,1152,25865,25875,25850,25850,28610
20210323,1153,25845,25855,25835,25835,73635
20210323,1154,25835,25855,25830,25845,46779
20210323,1155,25840,25875,25835,25850,90166
20210323,1156,25850,25870,25835,25865,79618
20210323,1157,25865,25865,25845,25850,59925
20210323,1158,25850,25865,25845,25850,50771
20210323,1159,25850,25865,25840,25845,67767
20210323,1200,25845,25850,25830,25835,78255
20210323,1201,25840,25840,25800,25800,357311
20210323,1202,25800,25805,25785,25795,124560
20210323,1203,25795,25800,25785,25795,76923
20210323,1204,25790,25795,25760,25785,307614
20210323,1205,25790,25820,25775,25820,114080
20210323,1206,25815,25820,25800,25810,29527
20210323,1207,25815,25830,25805,25815,62838
20210323,1208,25815,25820,25795,25795,37715
20210323,1209,25795,25800,25775,25790,122257
20210323,1210,25795,25825,25790,25815,38870
20210323,1211,25815,25820,25800,25820,36956
20210323,1212,25815,25835,25815,25820,72513
20210323,1213,25825,25830,25810,25820,28688
20210323,1214,25820,25825,25810,25815,12777
20210323,1215,25820,25825,25805,25805,25329
20210323,1216,25805,25805,25780,25785,94328
20210323,1217,25790,25825,25790,25815,43297
20210323,1218,25815,25820,25790,25805,23717
20210323,1219,25805,25825,25805,25815,26900
20210323,1220,25820,25825,25805,25810,22193
20210323,1221,25810,25820,25785,25810,63706
20210323,1222,25805,25825,25800,25805,56270
20210323,1223,25800,25810,25795,25805,19731
20210323,1224,25800,25820,25800,25810,31651
20210323,1225,25815,25825,25805,25815,39392
20210323,1226,25815,25815,25800,25810,56649
20210323,1227,25810,25845,25805,25840,154564
20210323,1228,25840,25850,25835,25850,72228
20210323,1229,25850,25850,25840,25850,53158
20210323,1230,25850,25855,25835,25850,50575
20210323,1231,25850,25850,25840,25845,31379
20210323,1232,25850,25855,25840,25845,68840
20210323,1233,25845,25855,25840,25855,19646
20210323,1234,25855,25855,25840,25845,62436
20210323,1235,25840,25850,25815,25815,124348
20210323,1236,25825,25825,25800,25800,118547
20210323,1237,25805,25830,25800,25830,23406
20210323,1238,25830,25830,25820,25820,34694
20210323,1239,25825,25870,25825,25870,112500
20210323,1240,25865,25870,25855,25865,43344
20210323,1241,25860,25880,25860,25870,85110
20210323,1242,25875,25890,25870,25870,84460
20210323,1243,25875,25880,25870,25875,22125
20210323,1244,25880,25890,25870,25885,32499
20210323,1245,25885,25890,25860,25860,49270
20210323,1246,25860,25875,25845,25855,73197
20210323,1247,25855,25880,25855,25875,23597
20210323,1248,25875,25890,25875,25880,23515
20210323,1249,25880,25885,25870,25875,23021
20210323,1250,25875,25890,25870,25890,46868
20210323,1251,25890,25910,25875,25880,129152
20210323,1252,25875,25875,25850,25860,72623
20210323,1253,25865,25885,25865,25880,16024
20210323,1254,25880,25905,25875,25900,45728
20210323,1255,25905,25905,25885,25900,71807
20210323,1256,25900,25900,25870,25890,68211
20210323,1257,25890,25895,25880,25885,20712
20210323,1258,25885,25900,25880,25900,29826
20210323,1259,25895,25910,25885,25885,38056
20210323,1300,25890,25895,25880,25880,39645
20210323,1301,25885,25900,25880,25895,64202
20210323,1302,25895,25900,25885,25890,18571
20210323,1303,25890,25900,25880,25895,39712
20210323,1304,25895,25905,25885,25895,10603
20210323,1305,25900,25910,25895,25900,29063
20210323,1306,25895,25930,25895,25920,67039
20210323,1307,25920,25955,25915,25950,134410
20210323,1308,25950,25955,25940,25945,66658
20210323,1309,25945,25955,25935,25940,37687
20210323,1310,25940,25950,25940,25940,33065
20210323,1311,25940,25945,25905,25910,80800
20210323,1312,25910,25920,25905,25915,16923
20210323,1313,25920,25920,25900,25910,16079
20210323,1314,25910,25915,25870,25875,98017
20210323,1315,25875,25875,25835,25840,118326
20210323,1316,25845,25860,25840,25840,43056
20210323,1317,25840,25865,25835,25845,64791
20210323,1318,25845,25845,25825,25825,101537
20210323,1319,25830,25830,25810,25815,70227
20210323,1320,25820,25835,25820,25830,72179
20210323,1321,25825,25830,25795,25815,166079
20210323,1322,25810,25815,25800,25805,21614
20210323,1323,25805,25815,25800,25815,52408
20210323,1324,25815,25815,25785,25790,118914
20210323,1325,25795,25795,25755,25755,210208
20210323,1326,25755,25775,25755,25770,61780
20210323,1327,25770,25790,25765,25765,85980
20210323,1328,25770,25790,25765,25780,36506
20210323,1329,25780,25795,25765,25765,74835
20210323,1330,25760,25770,25750,25770,124433
20210323,1331,25770,25770,25750,25760,90945
20210323,1332,25765,25770,25755,25770,50803
20210323,1333,25770,25785,25755,25775,56370
20210323,1334,25770,25790,25760,25775,157293
20210323,1335,25770,25775,25760,25770,63350
20210323,1336,25775,25785,25765,25785,26741
20210323,1337,25785,25800,25780,25800,63215
20210323,1338,25795,25810,25785,25805,74814
20210323,1339,25805,25805,25790,25795,60947
20210323,1340,25790,25810,25790,25800,57894
20210323,1341,25800,25805,25775,25775,44185
20210323,1342,25780,25790,25755,25755,131754
20210323,1343,25755,25775,25745,25750,211187
20210323,1344,25750,25760,25745,25760,25003
20210323,1345,25760,25760,25745,25760,27455
20210323,1346,25755,25760,25735,25750,189478
20210323,1347,25750,25750,25740,25740,37366
20210323,1348,25735,25750,25730,25745,46667
20210323,1349,25745,25755,25705,25705,144410
20210323,1350,25705,25715,25700,25710,176013
20210323,1351,25710,25715,25685,25685,317005
20210323,1352,25680,25690,25665,25670,94646
20210323,1353,25670,25670,25660,25665,145739
20210323,1354,25665,25665,25655,25660,118535
20210323,1355,25660,25675,25650,25675,155688
20210323,1356,25675,25680,25665,25675,73497
20210323,1357,25670,25675,25655,25675,52655
20210323,1358,25675,25675,25665,25670,43403
20210323,1359,25675,25675,25635,25645,168823
20210323,1400,25650,25665,25645,25660,28341
20210323,1401,25655,25655,25585,25610,318577
20210323,1402,25615,25635,25590,25630,125383
20210323,1403,25630,25645,25595,25605,114148
20210323,1404,25600,25620,25595,25600,61818
20210323,1405,25600,25620,25595,25600,44854
20210323,1406,25600,25620,25595,25595,55244
20210323,1407,25600,25635,25590,25630,69722
20210323,1408,25630,25665,25630,25655,110180
20210323,1409,25655,25660,25645,25655,104687
20210323,1410,25660,25680,25650,25670,113808
20210323,1411,25675,25690,25665,25690,75030
20210323,1412,25685,25700,25675,25685,69647
20210323,1413,25680,25685,25650,25660,128021
20210323,1414,25660,25665,25645,25655,33532
20210323,1415,25660,25685,25660,25665,47829
20210323,1416,25665,25680,25650,25665,50764
20210323,1417,25670,25685,25665,25670,26349
20210323,1418,25670,25670,25650,25665,25846
20210323,1419,25660,25670,25655,25665,20996
20210323,1420,25670,25700,25670,25690,95607
20210323,1421,25690,25705,25685,25700,56630
20210323,1422,25705,25715,25700,25705,97724
20210323,1423,25710,25710,25680,25680,47444
20210323,1424,25680,25680,25665,25675,26081
20210323,1425,25675,25685,25675,25685,18156
20210323,1426,25685,25695,25630,25635,105582
20210323,1427,25630,25650,25615,25645,65996
20210323,1428,25650,25650,25625,25645,49010
20210323,1429,25635,25645,25620,25620,32769
20210323,1430,25620,25620,25595,25610,146137
20210323,1431,25605,25625,25590,25620,53267
20210323,1432,25625,25625,25605,25610,22823
20210323,1433,25605,25620,25580,25595,153937
20210323,1434,25600,25630,25595,25625,30948
20210323,1435,25620,25640,25615,25635,46579
20210323,1436,25635,25655,25615,25655,140970
20210323,1437,25645,25660,25625,25640,76581
20210323,1438,25645,25645,25635,25635,49975
20210323,1439,25630,25630,25605,25615,85448
20210323,1440,25615,25615,25595,25615,140620
20210323,1441,25615,25620,25595,25620,46986
20210323,1442,25620,25625,25605,25615,42503
20210323,1443,25610,25625,25600,25615,57969
20210323,1444,25615,25620,25600,25610,63058
20210323,1445,25615,25615,25585,25590,84282
20210323,1446,25590,25590,25535,25560,369989
20210323,1447,25560,25575,25550,25550,112748
20210323,1448,25550,25575,25545,25570,145720
20210323,1449,25565,25570,25540,25545,107275
20210323,1450,25545,25580,25540,25575,73657
20210323,1451,25580,25610,25575,25605,108374
20210323,1452,25605,25615,25590,25595,82926
20210323,1453,25595,25600,25580,25590,45635
20210323,1454,25585,25595,25555,25585,52233
20210323,1455,25580,25590,25570,25580,23970
20210323,1456,25580,25585,25560,25575,57917
20210323,1457,25575,25600,25575,25590,51278
20210323,1458,25595,25610,25570,25575,63188
20210323,1459,25575,25590,25565,25585,20289
20210323,1500,25590,25595,25580,25580,16030
20210323,1501,25575,25595,25560,25590,79510
20210323,1502,25590,25605,25580,25590,74039
20210323,1503,25590,25610,25590,25595,67198
20210323,1504,25595,25605,25585,25590,13639
20210323,1505,25595,25605,25550,25565,89392
20210323,1506,25565,25570,25550,25565,43347
20210323,1507,25570,25570,25550,25560,26097
20210323,1508,25555,25570,25555,25555,37929
20210323,1509,25555,25575,25555,25565,73303
20210323,1510,25565,25585,25560,25585,56476
20210323,1511,25585,25585,25555,25555,31581
20210323,1512,25560,25570,25555,25565,39047
20210323,1513,25565,25575,25565,25570,27109
20210323,1514,25575,25585,25570,25580,107773
20210323,1515,25575,25580,25560,25560,38796
20210323,1516,25560,25580,25560,25575,48054
20210323,1517,25580,25580,25570,25575,51636
20210323,1518,25580,25580,25565,25575,94274
20210323,1519,25575,25585,25570,25580,132738
20210323,1520,25580,25580,25560,25570,76877
20210323,1530,25580,25580,25580,25580,432025