날짜,시간,시가,고가,저가,종가,거래량
20210319,0901,25820,25880,25790,25870,489880
20210319,0902,25870,25895,25820,25835,312961
20210319,0903,25850,25870,25800,25810,388094
20210319,0904,25810,25850,25790,25835,161940
20210319,0905,25830,25880,25825,25865,128975
20210319,0906,25870,25900,25835,25870,157853
20210319,0907,25865,25885,25830,25885,134958
20210319,0908,25885,25895,25845,25860,156958
20210319,0909,25865,25880,25825,25840,143220
20210319,0910,25840,25890,25835,25875,61402
20210319,0911,25875,25905,25870,25880,120546
20210319,0912,25880,25890,25845,25850,160398
20210319,0913,25840,25845,25810,25830,161799
20210319,0914,25825,25830,25735,25750,640772
20210319,0915,25750,25775,25725,25770,174140
20210319,0916,25770,25790,25740,25790,196087
20210319,0917,25790,25935,25780,25900,249913
20210319,0918,25895,25935,25895,25930,234888
20210319,0919,25930,25950,25915,25925,113230
20210319,0920,25930,25980,25915,25970,147041
20210319,0921,25970,25985,25910,25925,123864
20210319,0922,25930,25940,25900,25905,62939
20210319,0923,25900,25930,25895,25920,52037
20210319,0924,25915,25995,25915,25990,119571
20210319,0925,25990,26010,25970,25970,149391
20210319,0926,25975,26020,25965,26000,97462
20210319,0927,26000,26005,25970,26000,67988
20210319,0928,26000,26030,26000,26010,104224
20210319,0929,26015,26020,25995,26005,49423
20210319,0930,26010,26020,25995,26000,97326
20210319,0931,26005,26010,25940,25980,143798
20210319,0932,25975,26015,25975,26015,66014
20210319,0933,26010,26025,25960,25975,112345
20210319,0934,25980,25985,25955,25985,45554
20210319,0935,25975,26005,25970,25995,24310
20210319,0936,25995,26005,25985,25985,23987
20210319,0937,25990,26035,25975,26015,124864
20210319,0938,26020,26025,25985,25985,28796
20210319,0939,25980,25985,25940,25965,101685
20210319,0940,25965,25975,25920,25920,73117
20210319,0941,25920,25920,25885,25915,171616
20210319,0942,25910,25935,25900,25925,100722
20210319,0943,25925,25985,25920,25935,85064
20210319,0944,25935,25980,25935,25975,31029
20210319,0945,25970,25970,25935,25935,23951
20210319,0946,25930,25950,25915,25935,29191
20210319,0947,25935,25960,25930,25940,29953
20210319,0948,25935,25955,25925,25935,26169
20210319,0949,25930,25930,25900,25925,72471
20210319,0950,25925,25955,25900,25945,42348
20210319,0951,25950,26000,25920,25980,152581
20210319,0952,25980,26050,25975,26020,154981
20210319,0953,26020,26025,25985,26000,50639
20210319,0954,26000,26010,25990,26000,30474
20210319,0955,26000,26000,25955,25980,86563
20210319,0956,25970,25970,25925,25935,92799
20210319,0957,25930,25950,25910,25920,64410
20210319,0958,25920,25925,25855,25875,261542
20210319,0959,25870,25875,25850,25865,90684
20210319,1000,25865,25895,25855,25890,94670
20210319,1001,25895,25925,25880,25910,84396
20210319,1002,25905,25915,25875,25880,86327
20210319,1003,25875,25920,25865,25910,28616
20210319,1004,25915,25950,25900,25940,72698
20210319,1005,25945,25965,25940,25960,71979
20210319,1006,25960,25975,25945,25960,68888
20210319,1007,25960,25965,25920,25950,42757
20210319,1008,25950,25970,25935,25960,44958
20210319,1009,25955,25965,25930,25940,21849
20210319,1010,25940,25975,25940,25970,54277
20210319,1011,25965,25980,25955,25970,37714
20210319,1012,25960,25975,25925,25925,39958
20210319,1013,25925,25930,25895,25905,98199
20210319,1014,25905,25920,25875,25885,51821
20210319,1015,25890,25915,25865,25870,158791
20210319,1016,25865,25870,25850,25860,93463
20210319,1017,25860,25865,25830,25840,208252
20210319,1018,25835,25850,25790,25805,390438
20210319,1019,25805,25835,25795,25810,136235
20210319,1020,25815,25840,25810,25830,68419
20210319,1021,25835,25870,25825,25850,97960
20210319,1022,25850,25855,25810,25810,67401
20210319,1023,25820,25820,25770,25790,178271
20210319,1024,25785,25790,25765,25780,128541
20210319,1025,25780,25790,25765,25785,89961
20210319,1026,25785,25800,25765,25800,95320
20210319,1027,25795,25805,25780,25780,83534
20210319,1028,25775,25790,25750,25760,139824
20210319,1029,25760,25790,25750,25785,29385
20210319,1030,25785,25820,25780,25795,97100
20210319,1031,25790,25845,25780,25845,82496
20210319,1032,25845,25855,25815,25825,51879
20210319,1033,25825,25865,25805,25855,68077
20210319,1034,25865,25870,25850,25865,88079
20210319,1035,25865,25885,25860,25875,61916
20210319,1036,25880,25885,25865,25885,182451
20210319,1037,25885,25900,25880,25885,53312
20210319,1038,25890,25925,25885,25920,121105
20210319,1039,25925,25950,25915,25935,99754
20210319,1040,25935,25945,25930,25940,60389
20210319,1041,25945,25960,25930,25955,103856
20210319,1042,25955,25965,25945,25960,82986
20210319,1043,25960,25975,25950,25950,152839
20210319,1044,25955,25990,25945,25980,132182
20210319,1045,25980,25980,25960,25975,72959
20210319,1046,25980,26010,25970,25975,213405
20210319,1047,25980,26010,25950,26005,51288
20210319,1048,26005,26015,25995,26010,105444
20210319,1049,26010,26045,26010,26025,137114
20210319,1050,26020,26020,25980,26000,75129
20210319,1051,26000,26005,25985,25990,44977
20210319,1052,25985,26000,25985,25990,24331
20210319,1053,25990,26000,25965,25985,89332
20210319,1054,25980,25985,25955,25980,18701
20210319,1055,25975,26015,25975,25990,109958
20210319,1056,25990,26005,25970,26005,43272
20210319,1057,26005,26045,26000,26045,91533
20210319,1058,26045,26105,26045,26095,176286
20210319,1059,26095,26110,26070,26085,105592
20210319,1100,26080,26100,26080,26095,41172
20210319,1101,26100,26110,26040,26060,79371
20210319,1102,26060,26070,26030,26070,79370
20210319,1103,26065,26065,26020,26025,117055
20210319,1104,26025,26035,25985,25995,82078
20210319,1105,26000,26020,25970,25975,100857
20210319,1106,25975,25985,25945,25980,129209
20210319,1107,25980,25985,25965,25975,30619
20210319,1108,25975,25980,25935,25965,106571
20210319,1109,25970,25975,25935,25945,37421
20210319,1110,25940,25940,25915,25920,71583
20210319,1111,25920,25930,25910,25925,48853
20210319,1112,25925,25925,25915,25925,30174
20210319,1113,25925,25925,25905,25910,54900
20210319,1114,25910,25960,25890,25950,147053
20210319,1115,25950,25960,25935,25955,37877
20210319,1116,25955,25955,25925,25925,113236
20210319,1117,25925,25925,25900,25910,56982
20210319,1118,25915,25915,25865,25880,220566
20210319,1119,25875,25895,25870,25890,48329
20210319,1120,25885,25890,25825,25830,178548
20210319,1121,25830,25835,25805,25810,200298
20210319,1122,25815,25840,25805,25825,106806
20210319,1123,25820,25865,25820,25840,72755
20210319,1124,25850,25850,25820,25845,46393
20210319,1125,25845,25870,25840,25870,102412
20210319,1126,25870,25870,25850,25870,29281
20210319,1127,25870,25875,25850,25855,47030
20210319,1128,25860,25890,25845,25875,65139
20210319,1129,25875,25885,25865,25870,31877
20210319,1130,25875,25890,25875,25885,90857
20210319,1131,25880,25885,25845,25860,143932
20210319,1132,25865,25880,25865,25875,32995
20210319,1133,25870,25890,25865,25870,20542
20210319,1134,25870,25890,25860,25890,19234
20210319,1135,25890,25900,25875,25900,42083
20210319,1136,25900,25900,25885,25895,57837
20210319,1137,25895,25915,25890,25915,80954
20210319,1138,25910,25925,25905,25905,44035
20210319,1139,25910,25915,25890,25915,35355
20210319,1140,25915,25920,25900,25905,9373
20210319,1141,25910,25910,25870,25870,38781
20210319,1142,25865,25875,25840,25855,100189
20210319,1143,25855,25865,25850,25855,31320
20210319,1144,25850,25850,25820,25825,129298
20210319,1145,25820,25830,25805,25805,159903
20210319,1146,25805,25830,25790,25825,301282
20210319,1147,25820,25865,25820,25850,70901
20210319,1148,25855,25875,25850,25870,55414
20210319,1149,25865,25875,25860,25870,42534
20210319,1150,25875,25915,25875,25905,99179
20210319,1151,25905,25925,25895,25925,141337
20210319,1152,25925,25950,25925,25945,84116
20210319,1153,25950,25950,25905,25915,31132
20210319,1154,25920,25920,25885,25900,29843
20210319,1155,25895,25895,25860,25890,39551
20210319,1156,25895,25905,25885,25895,15720
20210319,1157,25895,25895,25875,25890,20722
20210319,1158,25885,25890,25875,25885,18237
20210319,1159,25880,25890,25875,25885,46059
20210319,1200,25880,25895,25875,25875,29417
20210319,1201,25880,25885,25860,25875,33112
20210319,1202,25875,25900,25875,25885,30107
20210319,1203,25880,25900,25875,25890,9240
20210319,1204,25890,25895,25885,25895,8148
20210319,1205,25895,25910,25895,25905,22902
20210319,1206,25905,25955,25900,25940,91402
20210319,1207,25945,25945,25885,25895,41435
20210319,1208,25895,25915,25890,25905,29704
20210319,1209,25910,25940,25910,25920,82393
20210319,1210,25920,25955,25915,25940,107608
20210319,1211,25945,25960,25935,25950,76225
20210319,1212,25955,25970,25945,25955,77545
20210319,1213,25955,25960,25940,25945,34372
20210319,1214,25945,25960,25940,25955,24685
20210319,1215,25950,25960,25915,25930,33993
20210319,1216,25930,25955,25930,25945,29956
20210319,1217,25940,25955,25935,25950,15272
20210319,1218,25950,25955,25935,25950,14370
20210319,1219,25945,25960,25935,25955,23795
20210319,1220,25955,25985,25940,25975,84789
20210319,1221,25975,25980,25970,25975,21135
20210319,1222,25975,25990,25970,25975,32947
20210319,1223,25975,25990,25975,25990,60197
20210319,1224,25990,26000,25985,25990,59213
20210319,1225,25990,25995,25975,25975,36962
20210319,1226,25980,25985,25960,25970,59999
20210319,1227,25970,25990,25950,25960,44398
20210319,1228,25955,25965,25950,25960,17778
20210319,1229,25960,25960,25935,25935,34385
20210319,1230,25935,25950,25935,25950,58322
20210319,1231,25950,25965,25950,25955,16745
20210319,1232,25955,25975,25950,25965,8747
20210319,1233,25965,25975,25960,25975,15408
20210319,1234,25965,25970,25930,25935,20208
20210319,1235,25935,25940,25930,25930,17877
20210319,1236,25930,25940,25930,25940,25084
20210319,1237,25945,25955,25940,25950,16629
20210319,1238,25955,25960,25940,25955,7678
20210319,1239,25955,25955,25915,25920,97318
20210319,1240,25925,25950,25915,25945,30391
20210319,1241,25950,26015,25940,26010,229807
20210319,1242,26010,26035,26005,26020,136535
20210319,1243,26020,26025,25955,25960,56796
20210319,1244,25960,25965,25930,25950,44533
20210319,1245,25950,25975,25950,25970,44893
20210319,1246,25965,26000,25960,26000,34184
20210319,1247,25995,25995,25970,25990,12455
20210319,1248,25985,25995,25955,25965,42905
20210319,1249,25960,25980,25950,25975,33895
20210319,1250,25975,26000,25975,25985,50828
20210319,1251,25985,25995,25965,25965,66154
20210319,1252,25960,25965,25925,25930,95272
20210319,1253,25930,25950,25910,25945,142017
20210319,1254,25945,25970,25940,25960,33077
20210319,1255,25965,25970,25950,25950,47815
20210319,1256,25950,25965,25935,25960,74414
20210319,1257,25955,25955,25930,25945,35818
20210319,1258,25940,25950,25910,25915,44101
20210319,1259,25920,25940,25915,25940,28717
20210319,1300,25930,25945,25930,25940,18096
20210319,1301,25940,25950,25920,25940,30631
20210319,1302,25945,25975,25940,25950,35310
20210319,1303,25945,25960,25920,25925,46840
20210319,1304,25925,25950,25915,25945,35567
20210319,1305,25940,25940,25920,25935,21855
20210319,1306,25935,25935,25895,25930,132400
20210319,1307,25925,25930,25915,25920,20846
20210319,1308,25920,25950,25920,25945,26861
20210319,1309,25940,25955,25925,25945,15042
20210319,1310,25950,26000,25945,25980,188145
20210319,1311,25980,25985,25955,25960,27380
20210319,1312,25965,25970,25955,25960,24333
20210319,1313,25960,25970,25955,25965,59047
20210319,1314,25965,25980,25960,25965,82046
20210319,1315,25960,25970,25955,25955,12201
20210319,1316,25955,25960,25935,25960,36940
20210319,1317,25960,25965,25945,25950,27337
20210319,1318,25955,25985,25945,25985,28684
20210319,1319,25980,26015,25975,25985,111801
20210319,1320,25985,25990,25975,25980,30434
20210319,1321,25980,25990,25970,25970,36139
20210319,1322,25975,25995,25970,25980,11217
20210319,1323,25985,25995,25980,25990,17756
20210319,1324,25995,26010,25990,26005,45215
20210319,1325,26005,26040,26005,26020,151714
20210319,1326,26025,26050,26020,26045,105518
20210319,1327,26050,26060,26045,26060,159415
20210319,1328,26055,26060,26050,26055,30584
20210319,1329,26050,26110,26050,26105,266800
20210319,1330,26110,26130,26090,26120,179132
20210319,1331,26120,26165,26120,26155,201806
20210319,1332,26160,26165,26135,26150,111549
20210319,1333,26145,26155,26135,26140,60406
20210319,1334,26135,26175,26135,26175,89032
20210319,1335,26175,26195,26170,26175,98860
20210319,1336,26180,26185,26170,26175,44759
20210319,1337,26170,26180,26145,26150,69346
20210319,1338,26155,26160,26145,26150,31088
20210319,1339,26150,26160,26110,26125,98625
20210319,1340,26130,26150,26125,26135,38740
20210319,1341,26135,26165,26130,26155,111456
20210319,1342,26155,26170,26150,26160,44054
20210319,1343,26160,26170,26150,26150,28128
20210319,1344,26155,26185,26155,26180,60949
20210319,1345,26180,26215,26180,26200,196752
20210319,1346,26195,26210,26165,26175,92417
20210319,1347,26175,26190,26150,26185,108956
20210319,1348,26185,26195,26180,26190,132426
20210319,1349,26190,26190,26165,26175,63679
20210319,1350,26170,26195,26170,26185,58938
20210319,1351,26185,26250,26180,26235,189228
20210319,1352,26230,26235,26205,26205,67958
20210319,1353,26205,26225,26200,26215,38079
20210319,1354,26215,26235,26190,26195,71068
20210319,1355,26200,26225,26195,26220,35223
20210319,1356,26225,26230,26190,26200,65720
20210319,1357,26200,26210,26190,26195,67556
20210319,1358,26190,26200,26175,26185,43724
20210319,1359,26185,26200,26180,26195,21656
20210319,1400,26195,26205,26190,26205,31085
20210319,1401,26200,26230,26195,26225,59988
20210319,1402,26220,26220,26170,26170,105575
20210319,1403,26170,26175,26145,26150,134557
20210319,1404,26150,26160,26140,26155,38096
20210319,1405,26150,26170,26150,26160,11204
20210319,1406,26165,26180,26150,26155,98557
20210319,1407,26160,26175,26155,26165,20062
20210319,1408,26170,26205,26170,26195,58525
20210319,1409,26195,26200,26160,26160,31596
20210319,1410,26165,26205,26160,26165,53230
20210319,1411,26160,26185,26155,26185,43522
20210319,1412,26185,26190,26155,26155,63388
20210319,1413,26160,26170,26150,26160,43785
20210319,1414,26160,26175,26155,26160,30122
20210319,1415,26165,26190,26150,26185,52585
20210319,1416,26180,26185,26155,26155,26205
20210319,1417,26155,26170,26150,26155,23255
20210319,1418,26155,26155,26115,26140,90640
20210319,1419,26140,26140,26120,26140,33123
20210319,1420,26135,26145,26125,26135,29142
20210319,1421,26130,26130,26085,26085,105293
20210319,1422,26090,26110,26085,26100,186666
20210319,1423,26100,26110,26095,26095,23970
20210319,1424,26095,26100,26055,26070,99155
20210319,1425,26070,26085,26060,26075,37977
20210319,1426,26070,26110,26070,26090,72834
20210319,1427,26090,26110,26070,26110,22568
20210319,1428,26110,26110,26070,26070,22815
20210319,1429,26070,26080,26060,26060,24851
20210319,1430,26060,26085,26055,26080,44658
20210319,1431,26080,26100,26060,26065,55466
20210319,1432,26065,26065,26015,26025,85265
20210319,1433,26020,26045,26015,26040,61882
20210319,1434,26050,26085,26050,26070,60554
20210319,1435,26070,26100,26055,26090,40939
20210319,1436,26095,26140,26090,26135,129885
20210319,1437,26130,26135,26085,26085,44748
20210319,1438,26080,26085,26060,26070,20560
20210319,1439,26070,26080,26050,26070,29883
20210319,1440,26075,26085,26065,26070,53167
20210319,1441,26070,26095,26055,26055,57686
20210319,1442,26055,26075,26045,26075,34198
20210319,1443,26070,26090,26065,26070,33903
20210319,1444,26070,26080,26050,26055,33156
20210319,1445,26060,26075,26050,26060,36980
20210319,1446,26060,26085,26060,26075,27494
20210319,1447,26075,26110,26070,26110,20520
20210319,1448,26100,26120,26100,26115,56850
20210319,1449,26110,26115,26085,26090,17088
20210319,1450,26090,26115,26090,26105,28374
20210319,1451,26110,26115,26090,26110,18036
20210319,1452,26110,26125,26100,26100,58651
20210319,1453,26100,26115,26090,26105,13868
20210319,1454,26110,26120,26095,26110,30203
20210319,1455,26110,26150,26110,26135,77236
20210319,1456,26135,26135,26105,26115,26928
20210319,1457,26115,26125,26110,26125,9312
20210319,1458,26120,26125,26110,26125,29489
20210319,1459,26125,26145,26110,26110,50937
20210319,1500,26110,26115,26095,26110,66705
20210319,1501,26110,26110,26055,26080,117474
20210319,1502,26075,26075,26045,26055,83972
20210319,1503,26050,26070,26045,26050,52305
20210319,1504,26050,26055,26025,26030,77396
20210319,1505,26030,26045,26025,26045,58778
20210319,1506,26040,26045,26005,26010,108990
20210319,1507,26010,26010,25990,26005,130582
20210319,1508,26000,26015,25985,26010,34470
20210319,1509,26010,26020,26005,26010,48828
20210319,1510,26005,26010,25995,26005,81834
20210319,1511,26000,26010,25985,25995,45485
20210319,1512,25990,26005,25980,25985,39087
20210319,1513,25980,25985,25960,25965,90390
20210319,1514,25960,25970,25950,25950,81359
20210319,1515,25945,25960,25940,25955,48055
20210319,1516,25950,25975,25945,25970,51604
20210319,1517,25970,25970,25955,25965,39258
20210319,1518,25960,25965,25950,25965,36522
20210319,1519,25965,25965,25945,25945,52198
20210319,1520,25950,25960,25945,25955,63368
20210319,1530,26000,26000,26000,26000,228074