날짜,시간,시가,고가,저가,종가,거래량
20210302,0901,27010,27095,27000,27050,1039238
20210302,0902,27050,27135,27020,27095,861862
20210302,0903,27085,27165,27080,27165,615053
20210302,0904,27160,27245,27160,27185,613458
20210302,0905,27185,27200,27090,27170,366421
20210302,0906,27165,27245,27160,27180,403381
20210302,0907,27175,27200,27100,27105,205271
20210302,0908,27105,27210,27075,27190,338516
20210302,0909,27190,27210,27125,27135,186409
20210302,0910,27130,27145,27100,27115,186068
20210302,0911,27115,27230,27115,27210,687250
20210302,0912,27215,27220,27165,27180,161523
20210302,0913,27180,27255,27165,27225,614927
20210302,0914,27225,27275,27225,27265,317641
20210302,0915,27260,27305,27260,27300,451886
20210302,0916,27295,27315,27250,27255,293963
20210302,0917,27265,27305,27250,27300,162218
20210302,0918,27300,27315,27260,27270,134514
20210302,0919,27280,27295,27255,27260,105952
20210302,0920,27265,27275,27185,27210,209795
20210302,0921,27210,27325,27210,27275,303520
20210302,0922,27275,27290,27175,27190,214969
20210302,0923,27190,27225,27190,27200,143304
20210302,0924,27205,27220,27185,27190,112677
20210302,0925,27190,27260,27175,27185,259827
20210302,0926,27185,27210,27150,27195,132976
20210302,0927,27195,27290,27195,27260,185122
20210302,0928,27260,27275,27225,27260,132444
20210302,0929,27260,27270,27175,27220,199952
20210302,0930,27225,27230,27200,27200,38711
20210302,0931,27195,27280,27195,27240,166118
20210302,0932,27250,27270,27235,27250,65814
20210302,0933,27255,27300,27230,27270,233526
20210302,0934,27280,27290,27200,27200,113348
20210302,0935,27205,27220,27185,27200,119244
20210302,0936,27200,27270,27200,27230,134368
20210302,0937,27235,27285,27220,27285,152734
20210302,0938,27285,27300,27270,27275,163877
20210302,0939,27275,27295,27270,27280,61356
20210302,0940,27275,27280,27215,27235,117413
20210302,0941,27230,27285,27230,27275,38774
20210302,0942,27265,27305,27265,27300,334670
20210302,0943,27300,27330,27280,27300,356442
20210302,0944,27300,27300,27265,27275,36212
20210302,0945,27280,27305,27270,27300,129012
20210302,0946,27295,27315,27280,27300,52136
20210302,0947,27300,27305,27265,27270,73571
20210302,0948,27265,27270,27220,27230,121906
20210302,0949,27220,27235,27200,27225,123963
20210302,0950,27225,27260,27180,27200,171771
20210302,0951,27195,27235,27190,27190,77027
20210302,0952,27195,27225,27185,27225,78667
20210302,0953,27220,27270,27205,27250,117880
20210302,0954,27250,27260,27235,27250,77076
20210302,0955,27245,27280,27240,27270,78485
20210302,0956,27270,27305,27260,27280,321862
20210302,0957,27275,27280,27245,27250,63001
20210302,0958,27250,27285,27250,27250,57342
20210302,0959,27255,27280,27240,27280,42732
20210302,1000,27285,27295,27245,27245,87823
20210302,1001,27255,27260,27210,27230,103727
20210302,1002,27220,27235,27210,27225,65553
20210302,1003,27215,27230,27205,27215,64767
20210302,1004,27220,27245,27205,27210,54506
20210302,1005,27205,27285,27205,27275,159655
20210302,1006,27275,27295,27270,27280,160557
20210302,1007,27275,27280,27215,27240,52882
20210302,1008,27245,27295,27245,27265,63957
20210302,1009,27265,27270,27200,27200,181489
20210302,1010,27200,27255,27180,27230,145429
20210302,1011,27235,27235,27125,27125,256276
20210302,1012,27130,27135,27095,27110,258151
20210302,1013,27110,27120,27090,27105,67733
20210302,1014,27105,27115,27055,27070,161479
20210302,1015,27080,27090,27045,27055,110264
20210302,1016,27055,27065,27030,27050,138326
20210302,1017,27050,27120,27040,27100,102815
20210302,1018,27105,27170,27100,27145,156036
20210302,1019,27145,27180,27145,27170,105465
20210302,1020,27165,27170,27115,27125,47179
20210302,1021,27115,27130,27070,27070,66916
20210302,1022,27075,27145,27060,27085,98871
20210302,1023,27080,27110,27065,27085,71481
20210302,1024,27090,27135,27075,27075,140665
20210302,1025,27080,27095,27050,27065,104043
20210302,1026,27070,27110,27050,27110,132630
20210302,1027,27100,27115,27050,27070,119325
20210302,1028,27065,27120,27065,27110,93008
20210302,1029,27105,27110,27030,27070,140635
20210302,1030,27075,27110,27035,27045,122647
20210302,1031,27050,27060,26990,26990,245476
20210302,1032,26990,27015,26970,27005,165164
20210302,1033,27005,27005,26940,26955,192432
20210302,1034,26945,26980,26900,26910,223966
20210302,1035,26905,26910,26850,26850,211557
20210302,1036,26855,26855,26800,26815,216415
20210302,1037,26810,26880,26785,26850,220296
20210302,1038,26855,26910,26845,26870,120773
20210302,1039,26870,26900,26795,26875,153770
20210302,1040,26880,26905,26850,26865,76607
20210302,1041,26865,26875,26810,26815,90464
20210302,1042,26810,26875,26800,26860,67154
20210302,1043,26855,26875,26820,26840,71219
20210302,1044,26840,26875,26820,26840,72264
20210302,1045,26845,26870,26810,26870,77479
20210302,1046,26870,26870,26735,26750,229644
20210302,1047,26750,26765,26715,26745,104290
20210302,1048,26740,26845,26725,26820,110625
20210302,1049,26830,26845,26785,26845,222964
20210302,1050,26845,26855,26820,26855,233665
20210302,1051,26850,26855,26815,26825,115913
20210302,1052,26820,26820,26760,26770,100099
20210302,1053,26765,26855,26735,26825,131700
20210302,1054,26825,26850,26785,26840,51887
20210302,1055,26840,26880,26835,26875,302992
20210302,1056,26875,26940,26875,26930,180685
20210302,1057,26930,26935,26895,26915,75902
20210302,1058,26920,26930,26890,26930,92204
20210302,1059,26925,26940,26865,26915,106124
20210302,1100,26920,26925,26885,26895,60221
20210302,1101,26890,26920,26880,26920,60152
20210302,1102,26910,26910,26810,26830,90877
20210302,1103,26835,26865,26825,26845,33969
20210302,1104,26845,26930,26845,26895,108363
20210302,1105,26895,26925,26890,26910,30673
20210302,1106,26905,26925,26900,26925,40630
20210302,1107,26925,26975,26925,26970,151565
20210302,1108,26975,27030,26970,27025,141157
20210302,1109,27020,27040,27000,27025,120781
20210302,1110,27025,27055,27025,27040,106119
20210302,1111,27040,27080,27025,27070,114344
20210302,1112,27070,27075,27040,27055,74805
20210302,1113,27055,27080,27050,27075,51166
20210302,1114,27075,27100,27070,27085,84053
20210302,1115,27090,27100,27080,27095,76447
20210302,1116,27100,27115,27080,27085,167250
20210302,1117,27080,27090,27060,27070,70501
20210302,1118,27065,27105,27065,27100,66212
20210302,1119,27095,27130,27095,27110,109654
20210302,1120,27115,27120,27065,27065,53320
20210302,1121,27060,27095,27060,27075,110538
20210302,1122,27085,27110,27080,27095,43920
20210302,1123,27090,27090,27055,27055,67701
20210302,1124,27055,27055,26960,26960,102508
20210302,1125,26960,26960,26935,26950,64527
20210302,1126,26945,26950,26925,26940,48102
20210302,1127,26945,26945,26900,26910,137876
20210302,1128,26905,26920,26880,26885,133518
20210302,1129,26890,26900,26865,26880,60623
20210302,1130,26880,26900,26870,26885,40820
20210302,1131,26885,26905,26865,26905,39379
20210302,1132,26900,26900,26860,26885,47211
20210302,1133,26875,26895,26855,26860,68664
20210302,1134,26860,26860,26825,26840,138693
20210302,1135,26835,26880,26815,26850,71553
20210302,1136,26850,26870,26815,26870,37276
20210302,1137,26875,26885,26835,26870,65055
20210302,1138,26870,26870,26830,26830,20099
20210302,1139,26840,26870,26825,26840,32865
20210302,1140,26835,26835,26790,26800,89612
20210302,1141,26800,26800,26760,26780,82290
20210302,1142,26785,26800,26770,26785,24262
20210302,1143,26790,26795,26770,26775,65267
20210302,1144,26785,26785,26690,26740,231370
20210302,1145,26745,26745,26700,26705,85411
20210302,1146,26700,26750,26690,26735,58800
20210302,1147,26730,26795,26705,26780,114650
20210302,1148,26775,26805,26755,26800,76963
20210302,1149,26800,26805,26775,26805,65775
20210302,1150,26805,26820,26775,26820,62012
20210302,1151,26820,26820,26755,26770,71624
20210302,1152,26765,26765,26680,26705,134228
20210302,1153,26705,26745,26685,26740,135565
20210302,1154,26735,26745,26720,26720,30703
20210302,1155,26725,26740,26685,26725,56171
20210302,1156,26720,26720,26670,26685,86684
20210302,1157,26690,26740,26675,26680,73914
20210302,1158,26680,26680,26620,26630,198283
20210302,1159,26630,26655,26595,26595,168721
20210302,1200,26595,26660,26590,26640,57374
20210302,1201,26635,26665,26610,26635,76979
20210302,1202,26630,26680,26610,26655,88976
20210302,1203,26655,26675,26640,26660,75594
20210302,1204,26665,26670,26610,26630,57702
20210302,1205,26635,26675,26605,26665,37661
20210302,1206,26670,26700,26655,26685,69870
20210302,1207,26680,26690,26650,26665,57667
20210302,1208,26660,26670,26575,26585,117827
20210302,1209,26585,26615,26575,26595,94476
20210302,1210,26595,26625,26575,26605,46161
20210302,1211,26610,26670,26600,26645,67253
20210302,1212,26640,26685,26630,26670,53388
20210302,1213,26675,26705,26675,26695,108764
20210302,1214,26690,26705,26680,26705,146690
20210302,1215,26705,26730,26670,26670,110914
20210302,1216,26665,26665,26625,26630,74198
20210302,1217,26635,26655,26610,26645,64160
20210302,1218,26645,26675,26590,26595,88980
20210302,1219,26600,26615,26520,26535,202757
20210302,1220,26535,26565,26535,26565,55264
20210302,1221,26565,26615,26540,26600,71680
20210302,1222,26595,26620,26575,26595,55837
20210302,1223,26595,26610,26570,26600,45358
20210302,1224,26595,26595,26550,26570,45325
20210302,1225,26570,26615,26540,26605,71872
20210302,1226,26600,26625,26595,26615,79560
20210302,1227,26625,26625,26560,26575,43631
20210302,1228,26575,26615,26550,26565,58362
20210302,1229,26575,26625,26575,26580,53315
20210302,1230,26585,26590,26545,26560,31207
20210302,1231,26555,26585,26495,26555,233486
20210302,1232,26560,26600,26520,26520,64631
20210302,1233,26525,26575,26525,26545,73184
20210302,1234,26545,26585,26525,26560,52389
20210302,1235,26560,26595,26555,26585,38410
20210302,1236,26580,26605,26570,26595,33259
20210302,1237,26595,26615,26580,26600,74426
20210302,1238,26600,26615,26545,26580,55606
20210302,1239,26575,26615,26570,26610,44596
20210302,1240,26610,26620,26590,26605,37007
20210302,1241,26605,26625,26575,26600,66325
20210302,1242,26610,26620,26555,26570,72393
20210302,1243,26565,26600,26550,26590,23938
20210302,1244,26585,26590,26555,26590,34046
20210302,1245,26585,26585,26545,26560,26817
20210302,1246,26560,26590,26525,26575,158898
20210302,1247,26575,26615,26575,26605,84392
20210302,1248,26605,26660,26595,26645,155900
20210302,1249,26645,26675,26630,26640,118737
20210302,1250,26640,26660,26630,26630,66510
20210302,1251,26635,26635,26600,26610,60824
20210302,1252,26610,26630,26605,26615,30669
20210302,1253,26615,26615,26585,26600,52573
20210302,1254,26595,26595,26560,26560,59932
20210302,1255,26560,26585,26555,26585,18031
20210302,1256,26585,26630,26585,26620,32845
20210302,1257,26615,26615,26570,26580,23311
20210302,1258,26580,26630,26570,26625,37393
20210302,1259,26630,26665,26620,26645,86690
20210302,1300,26645,26695,26645,26680,99802
20210302,1301,26680,26715,26675,26705,77025
20210302,1302,26705,26715,26695,26715,68010
20210302,1303,26715,26715,26635,26650,107860
20210302,1304,26650,26690,26640,26685,56637
20210302,1305,26685,26735,26680,26730,131319
20210302,1306,26735,26750,26700,26715,112830
20210302,1307,26715,26715,26690,26710,34297
20210302,1308,26700,26730,26690,26725,46181
20210302,1309,26725,26760,26720,26740,96653
20210302,1310,26745,26750,26690,26690,85123
20210302,1311,26690,26695,26625,26640,98494
20210302,1312,26640,26660,26625,26635,43626
20210302,1313,26640,26645,26590,26605,150181
20210302,1314,26605,26610,26590,26595,19681
20210302,1315,26595,26635,26585,26605,42977
20210302,1316,26600,26605,26545,26545,101176
20210302,1317,26550,26570,26545,26560,57470
20210302,1318,26565,26565,26500,26510,189841
20210302,1319,26515,26520,26490,26505,129410
20210302,1320,26510,26515,26470,26480,97955
20210302,1321,26480,26510,26475,26480,37321
20210302,1322,26480,26485,26450,26480,89702
20210302,1323,26480,26495,26470,26485,32699
20210302,1324,26485,26505,26450,26505,108608
20210302,1325,26505,26515,26490,26495,59262
20210302,1326,26490,26530,26485,26530,56346
20210302,1327,26530,26530,26495,26500,23837
20210302,1328,26505,26525,26505,26510,25479
20210302,1329,26510,26510,26450,26460,67884
20210302,1330,26460,26490,26455,26480,18749
20210302,1331,26485,26500,26465,26485,34142
20210302,1332,26495,26545,26495,26525,104682
20210302,1333,26520,26535,26515,26525,15295
20210302,1334,26530,26535,26510,26520,20389
20210302,1335,26510,26510,26465,26485,61802
20210302,1336,26490,26495,26460,26460,71711
20210302,1337,26460,26485,26460,26475,57500
20210302,1338,26480,26505,26475,26505,30801
20210302,1339,26505,26535,26500,26530,49319
20210302,1340,26530,26530,26475,26480,38292
20210302,1341,26475,26495,26470,26485,26001
20210302,1342,26480,26480,26455,26470,42179
20210302,1343,26465,26480,26415,26415,142741
20210302,1344,26415,26440,26410,26425,76973
20210302,1345,26430,26435,26400,26400,120139
20210302,1346,26395,26415,26380,26410,61209
20210302,1347,26415,26455,26395,26440,80788
20210302,1348,26445,26470,26425,26435,48987
20210302,1349,26430,26430,26395,26415,54822
20210302,1350,26410,26410,26370,26370,104756
20210302,1351,26370,26400,26355,26385,59322
20210302,1352,26395,26395,26360,26365,57146
20210302,1353,26360,26360,26345,26350,81982
20210302,1354,26345,26345,26315,26325,123510
20210302,1355,26320,26330,26305,26310,133155
20210302,1356,26310,26340,26295,26315,172041
20210302,1357,26315,26315,26270,26290,96078
20210302,1358,26285,26300,26270,26295,61156
20210302,1359,26290,26335,26290,26310,109874
20210302,1400,26310,26315,26275,26285,79563
20210302,1401,26280,26315,26280,26300,53129
20210302,1402,26305,26320,26280,26290,148028
20210302,1403,26285,26300,26280,26290,41232
20210302,1404,26285,26290,26225,26230,146913
20210302,1405,26230,26230,26210,26220,150624
20210302,1406,26220,26230,26200,26200,70315
20210302,1407,26205,26215,26195,26195,145072
20210302,1408,26195,26205,26160,26160,91429
20210302,1409,26160,26235,26155,26230,102209
20210302,1410,26220,26240,26210,26230,74135
20210302,1411,26235,26240,26180,26195,82374
20210302,1412,26195,26215,26185,26195,37052
20210302,1413,26190,26265,26185,26245,124240
20210302,1414,26245,26250,26215,26235,37187
20210302,1415,26235,26260,26190,26195,84763
20210302,1416,26190,26200,26145,26145,135682
20210302,1417,26145,26170,26135,26155,101434
20210302,1418,26150,26165,26135,26140,91838
20210302,1419,26140,26145,26120,26120,90036
20210302,1420,26125,26125,26065,26075,211062
20210302,1421,26070,26090,26060,26070,138909
20210302,1422,26070,26095,26050,26090,78037
20210302,1423,26085,26095,26060,26075,41346
20210302,1424,26080,26080,26030,26050,161759
20210302,1425,26050,26080,26040,26080,87198
20210302,1426,26075,26095,26045,26050,108832
20210302,1427,26050,26130,26040,26100,120105
20210302,1428,26095,26100,26040,26040,162357
20210302,1429,26040,26050,26010,26015,299356
20210302,1430,26015,26040,26010,26020,76296
20210302,1431,26020,26120,26015,26105,251388
20210302,1432,26105,26120,26035,26060,134317
20210302,1433,26055,26115,26050,26090,65184
20210302,1434,26085,26120,26045,26105,56014
20210302,1435,26105,26150,26105,26145,133635
20210302,1436,26145,26150,26070,26085,136478
20210302,1437,26085,26090,26055,26075,69264
20210302,1438,26070,26125,26070,26110,83288
20210302,1439,26115,26115,26045,26085,77217
20210302,1440,26085,26115,26060,26105,47080
20210302,1441,26105,26110,26075,26105,24290
20210302,1442,26100,26135,26080,26135,87639
20210302,1443,26135,26210,26135,26210,192304
20210302,1444,26215,26240,26200,26230,268116
20210302,1445,26225,26235,26170,26190,151320
20210302,1446,26195,26210,26180,26190,65395
20210302,1447,26185,26230,26185,26230,97408
20210302,1448,26230,26230,26175,26195,83403
20210302,1449,26195,26245,26190,26230,74613
20210302,1450,26225,26235,26200,26230,65772
20210302,1451,26230,26270,26230,26265,106481
20210302,1452,26260,26265,26195,26255,157320
20210302,1453,26260,26300,26260,26270,132113
20210302,1454,26270,26290,26245,26260,57065
20210302,1455,26265,26280,26245,26265,60183
20210302,1456,26270,26300,26270,26280,80626
20210302,1457,26280,26300,26265,26265,74308
20210302,1458,26275,26295,26215,26215,59057
20210302,1459,26220,26240,26200,26225,78995
20210302,1500,26225,26245,26205,26215,99494
20210302,1501,26210,26255,26200,26205,129051
20210302,1502,26200,26215,26195,26200,45634
20210302,1503,26200,26255,26195,26240,84692
20210302,1504,26240,26280,26235,26265,79834
20210302,1505,26270,26315,26265,26315,299304
20210302,1506,26310,26330,26305,26325,147339
20210302,1507,26320,26325,26300,26325,145822
20210302,1508,26320,26380,26315,26375,228787
20210302,1509,26375,26390,26360,26390,190108
20210302,1510,26395,26450,26395,26440,196429
20210302,1511,26445,26500,26440,26500,190154
20210302,1512,26500,26520,26465,26490,223156
20210302,1513,26490,26500,26470,26475,94725
20210302,1514,26480,26500,26455,26455,285279
20210302,1515,26455,26495,26450,26480,131322
20210302,1516,26485,26490,26470,26480,40562
20210302,1517,26480,26495,26470,26480,75419
20210302,1518,26480,26485,26450,26460,43016
20210302,1519,26455,26460,26410,26415,159409
20210302,1520,26410,26435,26410,26430,197052
20210302,1530,26410,26410,26410,26410,336792