날짜,시간,시가,고가,저가,종가,거래량
20210304,0901,26270,26280,26185,26205,507141
20210304,0902,26200,26200,26140,26165,502590
20210304,0903,26165,26235,26140,26235,314557
20210304,0904,26235,26260,26200,26255,264495
20210304,0905,26255,26315,26210,26230,191107
20210304,0906,26225,26265,26195,26240,235011
20210304,0907,26240,26265,26205,26255,187295
20210304,0908,26260,26290,26225,26250,203692
20210304,0909,26250,26300,26240,26300,186579
20210304,0910,26300,26350,26255,26310,178060
20210304,0911,26305,26335,26275,26320,160381
20210304,0912,26320,26335,26300,26310,177731
20210304,0913,26305,26340,26295,26335,144877
20210304,0914,26335,26380,26310,26315,212854
20210304,0915,26310,26325,26290,26300,204827
20210304,0916,26300,26360,26285,26335,140748
20210304,0917,26330,26350,26305,26335,78538
20210304,0918,26330,26345,26295,26300,113872
20210304,0919,26305,26385,26305,26375,226089
20210304,0920,26375,26395,26355,26370,99264
20210304,0921,26375,26390,26335,26375,120231
20210304,0922,26375,26410,26370,26390,198582
20210304,0923,26390,26425,26380,26425,53733
20210304,0924,26425,26480,26425,26480,133873
20210304,0925,26475,26495,26460,26475,216230
20210304,0926,26480,26570,26480,26550,361646
20210304,0927,26545,26545,26495,26495,162914
20210304,0928,26490,26500,26445,26480,127900
20210304,0929,26480,26510,26470,26510,117596
20210304,0930,26505,26520,26450,26490,82957
20210304,0931,26495,26505,26470,26485,74406
20210304,0932,26490,26535,26490,26535,160296
20210304,0933,26540,26570,26515,26565,138140
20210304,0934,26565,26605,26565,26600,253076
20210304,0935,26600,26625,26590,26605,157182
20210304,0936,26600,26650,26600,26640,75119
20210304,0937,26640,26660,26630,26655,137170
20210304,0938,26655,26655,26590,26615,185107
20210304,0939,26615,26620,26570,26590,128404
20210304,0940,26590,26625,26580,26580,126209
20210304,0941,26585,26630,26570,26620,82015
20210304,0942,26620,26640,26600,26615,46835
20210304,0943,26615,26640,26600,26625,50684
20210304,0944,26625,26655,26600,26645,122872
20210304,0945,26650,26685,26640,26685,102903
20210304,0946,26680,26710,26675,26690,164257
20210304,0947,26685,26695,26615,26625,144658
20210304,0948,26620,26665,26615,26645,90903
20210304,0949,26655,26720,26650,26710,172279
20210304,0950,26715,26715,26645,26670,71829
20210304,0951,26670,26690,26615,26620,78422
20210304,0952,26625,26625,26585,26590,120831
20210304,0953,26585,26655,26585,26650,95757
20210304,0954,26650,26670,26630,26640,61660
20210304,0955,26640,26655,26590,26615,87543
20210304,0956,26615,26660,26615,26650,89188
20210304,0957,26660,26730,26650,26715,219690
20210304,0958,26715,26720,26685,26710,108753
20210304,0959,26710,26715,26665,26710,53240
20210304,1000,26705,26730,26705,26725,66992
20210304,1001,26720,26755,26695,26735,97659
20210304,1002,26735,26740,26710,26730,71358
20210304,1003,26725,26745,26640,26645,124017
20210304,1004,26640,26640,26580,26605,160312
20210304,1005,26595,26600,26530,26570,252598
20210304,1006,26570,26635,26560,26625,81240
20210304,1007,26625,26680,26615,26680,98906
20210304,1008,26670,26685,26635,26645,80633
20210304,1009,26645,26645,26575,26640,83442
20210304,1010,26645,26665,26620,26630,40165
20210304,1011,26640,26665,26625,26650,74236
20210304,1012,26655,26665,26620,26630,59504
20210304,1013,26625,26665,26615,26615,118711
20210304,1014,26615,26640,26600,26625,96337
20210304,1015,26620,26630,26555,26560,104637
20210304,1016,26560,26570,26530,26535,83277
20210304,1017,26535,26585,26520,26560,84240
20210304,1018,26560,26630,26560,26620,82461
20210304,1019,26620,26630,26605,26620,36412
20210304,1020,26625,26630,26610,26615,61568
20210304,1021,26610,26615,26550,26555,73070
20210304,1022,26560,26575,26540,26570,37924
20210304,1023,26580,26580,26545,26550,31592
20210304,1024,26550,26550,26470,26470,152336
20210304,1025,26470,26490,26450,26475,107964
20210304,1026,26475,26505,26470,26470,77943
20210304,1027,26480,26500,26465,26485,37653
20210304,1028,26485,26530,26475,26520,35656
20210304,1029,26515,26560,26510,26530,61388
20210304,1030,26535,26545,26505,26525,37873
20210304,1031,26525,26600,26515,26590,89976
20210304,1032,26590,26630,26585,26625,155707
20210304,1033,26625,26645,26605,26645,90786
20210304,1034,26635,26640,26615,26630,27001
20210304,1035,26630,26680,26630,26665,149752
20210304,1036,26655,26660,26625,26645,66372
20210304,1037,26645,26650,26610,26620,42195
20210304,1038,26620,26635,26585,26615,60896
20210304,1039,26610,26610,26555,26580,83373
20210304,1040,26575,26575,26495,26510,132800
20210304,1041,26515,26520,26475,26490,92294
20210304,1042,26485,26545,26485,26540,45257
20210304,1043,26535,26555,26515,26520,45235
20210304,1044,26530,26595,26520,26585,95879
20210304,1045,26580,26580,26505,26510,48058
20210304,1046,26510,26510,26435,26460,255114
20210304,1047,26455,26540,26445,26540,84610
20210304,1048,26530,26530,26470,26490,36777
20210304,1049,26490,26490,26450,26455,66241
20210304,1050,26460,26485,26440,26475,58588
20210304,1051,26475,26480,26430,26435,44403
20210304,1052,26440,26440,26400,26435,156287
20210304,1053,26435,26480,26410,26475,98143
20210304,1054,26470,26510,26465,26475,114934
20210304,1055,26475,26490,26445,26485,50768
20210304,1056,26480,26480,26435,26440,32515
20210304,1057,26435,26435,26395,26415,98034
20210304,1058,26410,26460,26400,26425,82770
20210304,1059,26425,26440,26395,26425,52680
20210304,1100,26430,26490,26425,26490,112849
20210304,1101,26485,26485,26440,26460,48781
20210304,1102,26460,26510,26450,26505,136917
20210304,1103,26500,26540,26495,26530,77744
20210304,1104,26530,26535,26500,26505,43082
20210304,1105,26505,26520,26485,26505,69275
20210304,1106,26510,26515,26470,26490,52648
20210304,1107,26495,26525,26485,26500,38458
20210304,1108,26505,26525,26485,26515,45621
20210304,1109,26515,26515,26430,26430,89723
20210304,1110,26435,26435,26395,26395,114002
20210304,1111,26395,26395,26360,26375,111611
20210304,1112,26380,26380,26355,26360,71977
20210304,1113,26365,26400,26355,26380,39346
20210304,1114,26375,26380,26365,26365,48111
20210304,1115,26365,26375,26350,26375,40121
20210304,1116,26375,26415,26360,26380,65471
20210304,1117,26375,26385,26350,26350,91051
20210304,1118,26350,26365,26330,26350,107769
20210304,1119,26350,26350,26330,26350,71481
20210304,1120,26345,26350,26320,26325,93834
20210304,1121,26320,26370,26315,26350,103152
20210304,1122,26350,26380,26345,26365,31634
20210304,1123,26365,26365,26285,26290,253728
20210304,1124,26290,26300,26270,26285,109996
20210304,1125,26290,26310,26280,26290,100151
20210304,1126,26290,26290,26255,26270,89103
20210304,1127,26265,26285,26250,26255,92050
20210304,1128,26255,26275,26245,26275,63967
20210304,1129,26270,26290,26260,26290,46001
20210304,1130,26290,26290,26240,26245,67375
20210304,1131,26245,26260,26220,26250,104475
20210304,1132,26250,26260,26230,26230,92948
20210304,1133,26230,26240,26220,26240,44236
20210304,1134,26245,26245,26200,26200,180018
20210304,1135,26205,26210,26180,26205,160790
20210304,1136,26200,26215,26190,26215,43628
20210304,1137,26215,26220,26160,26160,213764
20210304,1138,26155,26165,26140,26145,375439
20210304,1139,26145,26180,26130,26160,145283
20210304,1140,26160,26200,26145,26195,87417
20210304,1141,26190,26195,26155,26185,74561
20210304,1142,26185,26195,26170,26195,102792
20210304,1143,26190,26205,26190,26200,123093
20210304,1144,26200,26215,26185,26185,101376
20210304,1145,26180,26230,26180,26215,116086
20210304,1146,26215,26220,26195,26215,79981
20210304,1147,26220,26230,26190,26230,59233
20210304,1148,26225,26235,26210,26215,54658
20210304,1149,26210,26240,26210,26235,72067
20210304,1150,26240,26245,26230,26245,53478
20210304,1151,26245,26245,26200,26210,106458
20210304,1152,26215,26215,26180,26190,70354
20210304,1153,26190,26200,26150,26175,262048
20210304,1154,26170,26170,26125,26140,242813
20210304,1155,26140,26240,26135,26240,250596
20210304,1156,26245,26245,26200,26225,72478
20210304,1157,26220,26240,26205,26220,82473
20210304,1158,26220,26240,26195,26210,53216
20210304,1159,26205,26235,26185,26205,82607
20210304,1200,26205,26225,26180,26200,73666
20210304,1201,26210,26225,26190,26200,25936
20210304,1202,26205,26240,26180,26200,89979
20210304,1203,26200,26200,26150,26170,83532
20210304,1204,26170,26215,26165,26200,192299
20210304,1205,26195,26235,26185,26230,54874
20210304,1206,26230,26230,26185,26190,49776
20210304,1207,26185,26215,26180,26205,35282
20210304,1208,26205,26215,26185,26205,22127
20210304,1209,26205,26225,26190,26205,47073
20210304,1210,26200,26200,26170,26175,133887
20210304,1211,26175,26205,26165,26185,31416
20210304,1212,26175,26195,26165,26175,60317
20210304,1213,26170,26215,26165,26215,82064
20210304,1214,26215,26245,26205,26230,102324
20210304,1215,26225,26240,26195,26205,66761
20210304,1216,26205,26230,26195,26225,35174
20210304,1217,26215,26240,26215,26225,68583
20210304,1218,26225,26235,26215,26230,29731
20210304,1219,26230,26250,26225,26250,67536
20210304,1220,26240,26245,26215,26230,56723
20210304,1221,26225,26235,26205,26215,58626
20210304,1222,26215,26215,26185,26195,80820
20210304,1223,26200,26210,26190,26200,29882
20210304,1224,26200,26220,26195,26200,21873
20210304,1225,26205,26225,26195,26210,20168
20210304,1226,26215,26235,26195,26210,55069
20210304,1227,26205,26275,26205,26265,100127
20210304,1228,26265,26315,26255,26315,135749
20210304,1229,26310,26315,26300,26305,85082
20210304,1230,26305,26320,26300,26315,76139
20210304,1231,26320,26320,26290,26300,79825
20210304,1232,26295,26315,26265,26285,82263
20210304,1233,26285,26285,26250,26255,68452
20210304,1234,26250,26255,26210,26215,83894
20210304,1235,26215,26225,26205,26210,65538
20210304,1236,26210,26210,26170,26175,161436
20210304,1237,26170,26180,26160,26170,98071
20210304,1238,26170,26170,26140,26150,150996
20210304,1239,26150,26155,26130,26150,94008
20210304,1240,26140,26150,26130,26145,62019
20210304,1241,26145,26145,26110,26120,219655
20210304,1242,26125,26135,26115,26135,85675
20210304,1243,26135,26155,26130,26155,51992
20210304,1244,26150,26175,26135,26175,109933
20210304,1245,26175,26175,26155,26155,27694
20210304,1246,26155,26160,26105,26110,206880
20210304,1247,26110,26135,26105,26130,39501
20210304,1248,26135,26135,26105,26115,92539
20210304,1249,26110,26115,26100,26110,151224
20210304,1250,26110,26135,26110,26115,136673
20210304,1251,26120,26130,26110,26120,48965
20210304,1252,26120,26145,26115,26140,34314
20210304,1253,26140,26160,26130,26140,62836
20210304,1254,26135,26150,26130,26145,51772
20210304,1255,26140,26150,26130,26130,37750
20210304,1256,26135,26140,26090,26110,256245
20210304,1257,26110,26120,26100,26110,37724
20210304,1258,26110,26110,26070,26075,193462
20210304,1259,26075,26080,26055,26055,122791
20210304,1300,26060,26065,26050,26050,68510
20210304,1301,26055,26075,26050,26060,33830
20210304,1302,26055,26075,26050,26060,53477
20210304,1303,26060,26060,26030,26030,158554
20210304,1304,26030,26035,26000,26010,185005
20210304,1305,26010,26020,26000,26005,242176
20210304,1306,26005,26010,25970,25980,240920
20210304,1307,25975,25990,25960,25965,150900
20210304,1308,25970,25970,25945,25970,139659
20210304,1309,25970,25995,25965,25970,99223
20210304,1310,25970,26020,25965,26005,54012
20210304,1311,26005,26010,25980,25985,49234
20210304,1312,25985,25995,25970,25985,86360
20210304,1313,25990,25990,25970,25990,37914
20210304,1314,25985,25990,25960,25990,40647
20210304,1315,25985,25990,25960,25960,91087
20210304,1316,25960,25980,25950,25970,66603
20210304,1317,25970,26010,25965,26005,41022
20210304,1318,26010,26025,26000,26020,82104
20210304,1319,26020,26035,26015,26035,57185
20210304,1320,26035,26040,26005,26005,64385
20210304,1321,26005,26050,26005,26045,56813
20210304,1322,26045,26045,26030,26045,32936
20210304,1323,26040,26045,26025,26035,56730
20210304,1324,26030,26085,26030,26075,120198
20210304,1325,26080,26090,26065,26080,57987
20210304,1326,26080,26090,26075,26075,69674
20210304,1327,26080,26120,26075,26120,112682
20210304,1328,26115,26125,26110,26115,75189
20210304,1329,26110,26125,26110,26120,51312
20210304,1330,26115,26165,26115,26150,153838
20210304,1331,26150,26165,26145,26155,80215
20210304,1332,26155,26160,26135,26150,72295
20210304,1333,26150,26160,26120,26130,54374
20210304,1334,26130,26145,26090,26100,76943
20210304,1335,26100,26100,26075,26085,56204
20210304,1336,26085,26110,26085,26095,41383
20210304,1337,26095,26130,26095,26120,41992
20210304,1338,26125,26185,26120,26185,132692
20210304,1339,26185,26210,26175,26210,164617
20210304,1340,26210,26230,26210,26220,127254
20210304,1341,26225,26230,26215,26225,86278
20210304,1342,26225,26245,26225,26235,182744
20210304,1343,26235,26240,26210,26230,100752
20210304,1344,26225,26230,26210,26230,71806
20210304,1345,26235,26265,26230,26255,139055
20210304,1346,26260,26280,26260,26260,131609
20210304,1347,26265,26275,26245,26245,69975
20210304,1348,26250,26250,26225,26235,53757
20210304,1349,26235,26270,26235,26265,47377
20210304,1350,26270,26290,26265,26285,133391
20210304,1351,26280,26285,26240,26245,55573
20210304,1352,26250,26270,26245,26255,91454
20210304,1353,26260,26295,26245,26255,170982
20210304,1354,26255,26270,26250,26255,81886
20210304,1355,26260,26285,26260,26285,61334
20210304,1356,26280,26345,26280,26335,262179
20210304,1357,26340,26350,26325,26335,125510
20210304,1358,26340,26385,26330,26365,173439
20210304,1359,26370,26400,26365,26370,173178
20210304,1400,26365,26380,26335,26365,73864
20210304,1401,26365,26395,26350,26365,114850
20210304,1402,26370,26415,26370,26405,207812
20210304,1403,26410,26410,26385,26400,150538
20210304,1404,26400,26405,26390,26400,64165
20210304,1405,26405,26435,26405,26425,92091
20210304,1406,26430,26440,26410,26410,96039
20210304,1407,26410,26425,26395,26410,114412
20210304,1408,26405,26420,26360,26360,126464
20210304,1409,26365,26410,26360,26410,103377
20210304,1410,26405,26415,26390,26410,105466
20210304,1411,26415,26430,26375,26375,66003
20210304,1412,26380,26410,26375,26400,47099
20210304,1413,26400,26435,26400,26435,95417
20210304,1414,26440,26465,26440,26465,120770
20210304,1415,26455,26460,26410,26410,87443
20210304,1416,26415,26430,26390,26395,55050
20210304,1417,26395,26420,26390,26420,50145
20210304,1418,26420,26450,26420,26435,96971
20210304,1419,26430,26435,26380,26385,81154
20210304,1420,26385,26400,26360,26360,78709
20210304,1421,26360,26420,26355,26400,153604
20210304,1422,26405,26455,26405,26445,137731
20210304,1423,26440,26485,26430,26465,130923
20210304,1424,26470,26470,26445,26460,40303
20210304,1425,26465,26500,26460,26465,139841
20210304,1426,26470,26470,26425,26425,88816
20210304,1427,26425,26435,26395,26410,76325
20210304,1428,26405,26410,26385,26390,47717
20210304,1429,26390,26390,26360,26365,75243
20210304,1430,26370,26385,26365,26380,42618
20210304,1431,26380,26400,26340,26400,110501
20210304,1432,26405,26415,26395,26400,91629
20210304,1433,26405,26470,26395,26440,152363
20210304,1434,26440,26450,26405,26415,32720
20210304,1435,26415,26445,26410,26440,51032
20210304,1436,26440,26445,26385,26385,56307
20210304,1437,26395,26400,26375,26380,59181
20210304,1438,26385,26425,26380,26390,49819
20210304,1439,26390,26445,26390,26440,72654
20210304,1440,26440,26455,26425,26445,102837
20210304,1441,26445,26455,26430,26430,91972
20210304,1442,26430,26435,26410,26415,25002
20210304,1443,26415,26445,26415,26420,30000
20210304,1444,26420,26445,26415,26445,58678
20210304,1445,26445,26445,26415,26415,30238
20210304,1446,26415,26430,26390,26390,59920
20210304,1447,26390,26400,26375,26375,46280
20210304,1448,26380,26435,26375,26430,79286
20210304,1449,26425,26430,26420,26430,18868
20210304,1450,26420,26430,26400,26405,10558
20210304,1451,26400,26420,26395,26415,40054
20210304,1452,26410,26410,26380,26390,63629
20210304,1453,26390,26405,26380,26400,31560
20210304,1454,26395,26400,26380,26395,130602
20210304,1455,26390,26395,26370,26380,52836
20210304,1456,26380,26380,26315,26320,135042
20210304,1457,26320,26330,26305,26305,64182
20210304,1458,26310,26315,26265,26270,90622
20210304,1459,26270,26280,26220,26220,96018
20210304,1500,26235,26235,26205,26215,125813
20210304,1501,26215,26225,26185,26225,89172
20210304,1502,26220,26285,26210,26270,96103
20210304,1503,26275,26285,26260,26285,58993
20210304,1504,26280,26305,26275,26305,62277
20210304,1505,26300,26350,26290,26335,100905
20210304,1506,26340,26380,26340,26365,133216
20210304,1507,26370,26375,26355,26365,70056
20210304,1508,26370,26430,26360,26425,155783
20210304,1509,26425,26445,26420,26425,203928
20210304,1510,26425,26435,26415,26430,54751
20210304,1511,26430,26430,26400,26410,55060
20210304,1512,26410,26435,26410,26430,65460
20210304,1513,26430,26430,26410,26420,53838
20210304,1514,26420,26420,26380,26385,89497
20210304,1515,26390,26390,26375,26380,54939
20210304,1516,26380,26405,26375,26395,124624
20210304,1517,26395,26400,26370,26385,39548
20210304,1518,26380,26390,26375,26375,42821
20210304,1519,26375,26380,26370,26370,89094
20210304,1520,26370,26375,26345,26350,139708
20210304,1530,26335,26335,26335,26335,378556