날짜,시간,시가,고가,저가,종가,거래량
20210324,0901,25250,25285,25200,25225,496946
20210324,0902,25220,25260,25190,25210,265946
20210324,0903,25210,25265,25200,25210,184278
20210324,0904,25210,25225,25170,25215,316193
20210324,0905,25220,25220,25135,25145,391718
20210324,0906,25140,25175,25130,25150,180579
20210324,0907,25150,25155,25110,25115,164841
20210324,0908,25115,25115,25065,25075,372928
20210324,0909,25065,25080,25020,25055,273645
20210324,0910,25055,25055,25015,25015,139166
20210324,0911,25015,25035,25000,25030,295034
20210324,0912,25030,25035,25010,25030,148878
20210324,0913,25025,25025,24965,24980,385274
20210324,0914,24975,25000,24955,24965,178263
20210324,0915,24965,25010,24945,25010,204223
20210324,0916,25010,25060,25000,25045,185092
20210324,0917,25045,25085,25040,25060,87335
20210324,0918,25065,25090,25050,25085,132494
20210324,0919,25090,25110,25065,25105,108363
20210324,0920,25100,25125,25090,25105,201714
20210324,0921,25110,25120,25085,25115,92884
20210324,0922,25115,25180,25115,25145,177441
20210324,0923,25145,25185,25135,25180,74327
20210324,0924,25175,25250,25165,25235,205748
20210324,0925,25230,25245,25200,25210,128667
20210324,0926,25210,25230,25190,25190,126379
20210324,0927,25190,25230,25165,25215,99423
20210324,0928,25215,25220,25185,25190,75171
20210324,0929,25190,25195,25170,25170,69333
20210324,0930,25165,25200,25165,25185,95916
20210324,0931,25185,25225,25180,25180,63260
20210324,0932,25180,25205,25180,25205,29306
20210324,0933,25210,25215,25200,25200,51334
20210324,0934,25205,25275,25195,25260,183314
20210324,0935,25270,25295,25260,25285,98144
20210324,0936,25290,25310,25290,25305,111116
20210324,0937,25310,25350,25300,25340,103056
20210324,0938,25340,25360,25325,25335,142488
20210324,0939,25340,25345,25305,25315,59213
20210324,0940,25320,25330,25300,25325,88763
20210324,0941,25320,25355,25320,25325,72149
20210324,0942,25320,25325,25285,25290,190140
20210324,0943,25300,25305,25275,25290,61766
20210324,0944,25290,25345,25285,25335,64411
20210324,0945,25335,25340,25315,25335,19702
20210324,0946,25330,25350,25310,25335,105741
20210324,0947,25335,25345,25300,25320,32086
20210324,0948,25320,25355,25320,25340,89735
20210324,0949,25340,25395,25335,25385,92941
20210324,0950,25390,25400,25355,25355,57926
20210324,0951,25355,25370,25320,25320,64920
20210324,0952,25315,25315,25285,25285,137980
20210324,0953,25285,25290,25270,25270,64085
20210324,0954,25270,25295,25270,25280,45964
20210324,0955,25280,25295,25270,25275,27238
20210324,0956,25280,25285,25240,25275,112757
20210324,0957,25275,25275,25245,25265,33732
20210324,0958,25265,25280,25245,25255,52477
20210324,0959,25255,25280,25250,25250,24367
20210324,1000,25245,25260,25225,25245,110973
20210324,1001,25250,25310,25250,25295,85113
20210324,1002,25290,25310,25285,25295,75049
20210324,1003,25300,25365,25300,25365,90010
20210324,1004,25360,25380,25325,25330,75136
20210324,1005,25325,25350,25315,25335,43771
20210324,1006,25335,25370,25325,25360,69840
20210324,1007,25360,25430,25355,25420,143991
20210324,1008,25420,25445,25415,25425,89013
20210324,1009,25425,25475,25425,25470,98460
20210324,1010,25470,25475,25445,25460,68129
20210324,1011,25455,25470,25455,25465,59717
20210324,1012,25465,25475,25435,25455,31378
20210324,1013,25455,25490,25450,25480,104403
20210324,1014,25485,25495,25465,25485,92157
20210324,1015,25480,25525,25480,25510,138534
20210324,1016,25510,25515,25485,25495,97925
20210324,1017,25490,25500,25470,25470,46920
20210324,1018,25470,25470,25450,25465,56615
20210324,1019,25460,25465,25435,25455,54622
20210324,1020,25460,25460,25425,25430,41630
20210324,1021,25435,25455,25425,25440,46767
20210324,1022,25435,25470,25435,25440,90939
20210324,1023,25440,25440,25410,25440,41380
20210324,1024,25445,25445,25420,25420,21366
20210324,1025,25420,25420,25405,25415,14932
20210324,1026,25415,25470,25410,25465,74957
20210324,1027,25460,25490,25460,25475,68494
20210324,1028,25470,25475,25450,25475,49449
20210324,1029,25475,25555,25475,25545,193933
20210324,1030,25545,25565,25540,25540,79547
20210324,1031,25545,25555,25520,25525,50464
20210324,1032,25530,25540,25500,25500,65823
20210324,1033,25505,25510,25470,25485,52511
20210324,1034,25490,25510,25475,25495,75407
20210324,1035,25490,25495,25450,25470,52265
20210324,1036,25460,25510,25460,25505,32413
20210324,1037,25505,25540,25505,25525,59529
20210324,1038,25530,25545,25520,25535,35619
20210324,1039,25540,25560,25540,25550,59524
20210324,1040,25550,25565,25500,25510,76724
20210324,1041,25510,25550,25510,25545,35349
20210324,1042,25545,25555,25505,25515,36477
20210324,1043,25515,25525,25495,25495,33020
20210324,1044,25495,25500,25475,25490,69329
20210324,1045,25485,25495,25465,25465,20797
20210324,1046,25470,25475,25440,25455,58993
20210324,1047,25455,25500,25450,25475,31293
20210324,1048,25475,25480,25440,25455,204468
20210324,1049,25455,25465,25440,25445,49968
20210324,1050,25445,25475,25440,25460,43407
20210324,1051,25460,25460,25415,25445,57138
20210324,1052,25440,25465,25430,25450,39683
20210324,1053,25460,25465,25430,25440,18667
20210324,1054,25435,25445,25400,25430,109493
20210324,1055,25425,25440,25405,25440,74489
20210324,1056,25425,25455,25415,25425,55211
20210324,1057,25425,25445,25420,25430,18307
20210324,1058,25430,25430,25385,25395,135240
20210324,1059,25395,25400,25375,25380,40050
20210324,1100,25375,25395,25375,25385,19617
20210324,1101,25380,25390,25360,25365,26326
20210324,1102,25365,25395,25365,25375,28284
20210324,1103,25375,25380,25360,25360,58463
20210324,1104,25360,25370,25320,25320,79995
20210324,1105,25325,25325,25290,25290,68227
20210324,1106,25290,25310,25285,25295,61633
20210324,1107,25300,25300,25280,25295,34870
20210324,1108,25295,25295,25270,25275,69086
20210324,1109,25275,25290,25270,25290,42006
20210324,1110,25290,25325,25285,25310,68680
20210324,1111,25310,25325,25305,25310,100842
20210324,1112,25310,25340,25310,25340,60846
20210324,1113,25335,25365,25330,25350,133327
20210324,1114,25350,25360,25340,25350,63929
20210324,1115,25350,25355,25315,25320,93235
20210324,1116,25315,25320,25310,25320,36767
20210324,1117,25320,25325,25310,25315,25911
20210324,1118,25320,25335,25310,25320,27680
20210324,1119,25320,25325,25280,25290,63765
20210324,1120,25290,25320,25285,25315,20857
20210324,1121,25315,25315,25280,25300,19017
20210324,1122,25300,25300,25240,25245,79327
20210324,1123,25250,25260,25225,25230,86034
20210324,1124,25235,25250,25215,25230,79470
20210324,1125,25225,25250,25220,25240,42402
20210324,1126,25245,25260,25230,25255,55183
20210324,1127,25255,25285,25250,25275,41739
20210324,1128,25275,25290,25265,25290,34526
20210324,1129,25290,25295,25275,25280,19487
20210324,1130,25275,25280,25260,25270,20145
20210324,1131,25265,25275,25245,25265,31234
20210324,1132,25265,25265,25250,25250,29250
20210324,1133,25255,25280,25250,25255,24364
20210324,1134,25255,25275,25245,25270,31529
20210324,1135,25270,25280,25260,25280,18457
20210324,1136,25280,25295,25275,25295,42540
20210324,1137,25295,25295,25280,25285,40664
20210324,1138,25285,25290,25265,25270,43614
20210324,1139,25275,25325,25270,25325,48665
20210324,1140,25325,25335,25310,25330,40125
20210324,1141,25330,25350,25320,25350,67156
20210324,1142,25350,25370,25345,25360,48328
20210324,1143,25365,25385,25360,25370,43393
20210324,1144,25375,25385,25365,25380,55505
20210324,1145,25380,25380,25365,25375,18089
20210324,1146,25375,25380,25365,25375,29148
20210324,1147,25365,25375,25355,25360,27141
20210324,1148,25365,25405,25365,25395,49538
20210324,1149,25395,25410,25390,25395,27858
20210324,1150,25395,25400,25385,25395,25694
20210324,1151,25395,25395,25365,25370,44573
20210324,1152,25370,25375,25355,25365,61917
20210324,1153,25365,25370,25340,25350,53530
20210324,1154,25355,25360,25350,25355,13706
20210324,1155,25355,25410,25355,25385,64635
20210324,1156,25380,25385,25350,25350,50950
20210324,1157,25345,25350,25310,25315,49287
20210324,1158,25315,25320,25305,25305,26818
20210324,1159,25310,25320,25300,25310,31207
20210324,1200,25310,25310,25300,25305,66775
20210324,1201,25305,25315,25295,25310,32893
20210324,1202,25305,25315,25290,25300,17233
20210324,1203,25300,25300,25255,25260,53766
20210324,1204,25260,25265,25225,25225,73646
20210324,1205,25225,25235,25215,25230,54640
20210324,1206,25225,25225,25210,25210,44332
20210324,1207,25210,25215,25170,25190,213812
20210324,1208,25190,25200,25175,25190,71717
20210324,1209,25185,25205,25185,25195,15753
20210324,1210,25195,25215,25190,25205,50311
20210324,1211,25205,25215,25190,25205,37718
20210324,1212,25200,25240,25200,25235,97484
20210324,1213,25235,25250,25225,25250,69728
20210324,1214,25250,25255,25235,25245,71688
20210324,1215,25245,25245,25220,25225,53157
20210324,1216,25225,25230,25200,25205,65410
20210324,1217,25205,25220,25205,25215,19699
20210324,1218,25210,25225,25205,25220,16540
20210324,1219,25210,25210,25195,25205,90748
20210324,1220,25205,25255,25205,25250,32159
20210324,1221,25250,25255,25230,25250,43785
20210324,1222,25250,25250,25225,25235,35638
20210324,1223,25235,25235,25185,25190,112669
20210324,1224,25185,25200,25165,25185,139066
20210324,1225,25185,25210,25180,25200,66256
20210324,1226,25200,25210,25195,25205,18285
20210324,1227,25205,25235,25200,25230,22114
20210324,1228,25235,25250,25235,25240,33086
20210324,1229,25245,25295,25245,25295,77711
20210324,1230,25295,25325,25290,25320,59841
20210324,1231,25320,25365,25320,25360,79271
20210324,1232,25360,25395,25355,25395,87448
20210324,1233,25395,25400,25370,25380,73543
20210324,1234,25385,25395,25370,25380,38346
20210324,1235,25380,25395,25370,25390,40174
20210324,1236,25385,25400,25385,25395,38850
20210324,1237,25395,25420,25390,25405,100688
20210324,1238,25410,25415,25400,25410,46736
20210324,1239,25405,25415,25400,25415,24692
20210324,1240,25420,25430,25405,25410,42186
20210324,1241,25410,25410,25380,25390,45718
20210324,1242,25385,25430,25385,25410,65659
20210324,1243,25410,25415,25400,25410,32631
20210324,1244,25410,25415,25390,25395,17695
20210324,1245,25395,25420,25380,25420,109632
20210324,1246,25425,25430,25390,25390,50655
20210324,1247,25400,25405,25390,25395,13597
20210324,1248,25395,25400,25380,25380,36851
20210324,1249,25385,25405,25380,25405,29643
20210324,1250,25400,25410,25380,25395,37309
20210324,1251,25385,25395,25380,25395,12777
20210324,1252,25395,25415,25390,25405,29764
20210324,1253,25410,25445,25395,25400,126557
20210324,1254,25400,25405,25395,25395,53755
20210324,1255,25400,25410,25395,25400,23717
20210324,1256,25400,25405,25370,25375,32939
20210324,1257,25370,25380,25360,25375,26536
20210324,1258,25375,25395,25370,25395,53644
20210324,1259,25390,25395,25380,25385,3517
20210324,1300,25380,25380,25355,25355,14667
20210324,1301,25350,25365,25340,25345,67790
20210324,1302,25340,25365,25340,25350,15342
20210324,1303,25355,25355,25345,25350,65256
20210324,1304,25350,25350,25325,25340,42393
20210324,1305,25335,25350,25330,25335,27422
20210324,1306,25340,25360,25330,25345,112209
20210324,1307,25345,25360,25345,25345,12158
20210324,1308,25350,25390,25350,25390,21195
20210324,1309,25390,25415,25390,25405,123811
20210324,1310,25405,25410,25390,25400,18591
20210324,1311,25400,25405,25395,25400,31565
20210324,1312,25405,25415,25395,25400,18827
20210324,1313,25400,25420,25400,25410,59176
20210324,1314,25410,25410,25390,25390,50114
20210324,1315,25395,25400,25370,25380,19630
20210324,1316,25375,25390,25375,25390,9373
20210324,1317,25390,25390,25370,25380,18981
20210324,1318,25380,25400,25375,25385,15650
20210324,1319,25380,25395,25365,25365,12562
20210324,1320,25370,25390,25340,25345,24441
20210324,1321,25340,25360,25330,25350,85949
20210324,1322,25350,25370,25350,25360,16959
20210324,1323,25360,25410,25360,25395,56527
20210324,1324,25400,25400,25375,25385,8225
20210324,1325,25385,25395,25375,25390,8973
20210324,1326,25390,25395,25345,25365,50809
20210324,1327,25365,25365,25335,25345,116215
20210324,1328,25350,25360,25345,25355,117718
20210324,1329,25360,25360,25340,25345,14771
20210324,1330,25345,25345,25335,25340,31733
20210324,1331,25340,25355,25330,25350,26327
20210324,1332,25350,25350,25310,25315,66248
20210324,1333,25315,25320,25300,25310,38151
20210324,1334,25310,25320,25300,25320,26547
20210324,1335,25320,25325,25310,25320,12599
20210324,1336,25320,25340,25320,25335,11557
20210324,1337,25340,25350,25335,25350,15056
20210324,1338,25350,25370,25350,25360,18053
20210324,1339,25360,25365,25335,25355,57147
20210324,1340,25350,25350,25310,25320,12256
20210324,1341,25320,25320,25275,25280,111234
20210324,1342,25275,25295,25270,25295,32137
20210324,1343,25290,25290,25270,25275,23938
20210324,1344,25280,25295,25270,25280,15644
20210324,1345,25280,25290,25260,25285,34307
20210324,1346,25285,25295,25270,25285,13263
20210324,1347,25290,25335,25290,25320,34671
20210324,1348,25325,25340,25320,25325,21729
20210324,1349,25330,25340,25320,25330,34257
20210324,1350,25330,25330,25305,25310,35935
20210324,1351,25310,25310,25290,25290,53885
20210324,1352,25290,25300,25285,25290,15275
20210324,1353,25290,25305,25275,25285,39233
20210324,1354,25285,25300,25280,25290,17706
20210324,1355,25290,25290,25270,25275,21412
20210324,1356,25285,25300,25270,25285,24337
20210324,1357,25285,25300,25280,25295,23783
20210324,1358,25295,25335,25295,25335,38030
20210324,1359,25325,25390,25325,25380,57684
20210324,1400,25375,25400,25370,25395,44242
20210324,1401,25395,25400,25380,25395,62900
20210324,1402,25400,25415,25395,25405,146453
20210324,1403,25395,25400,25370,25370,36566
20210324,1404,25370,25370,25345,25345,58896
20210324,1405,25350,25360,25320,25330,29404
20210324,1406,25330,25355,25330,25345,21804
20210324,1407,25345,25400,25345,25390,91461
20210324,1408,25390,25405,25380,25395,48985
20210324,1409,25395,25455,25395,25440,185326
20210324,1410,25440,25450,25425,25440,36546
20210324,1411,25430,25435,25400,25410,50047
20210324,1412,25410,25420,25385,25390,45963
20210324,1413,25390,25415,25385,25405,31147
20210324,1414,25405,25410,25395,25400,37041
20210324,1415,25395,25415,25395,25405,45609
20210324,1416,25410,25410,25355,25365,74243
20210324,1417,25365,25365,25340,25350,92358
20210324,1418,25355,25360,25330,25330,38392
20210324,1419,25330,25340,25320,25340,20853
20210324,1420,25340,25340,25310,25320,41401
20210324,1421,25315,25325,25310,25320,42437
20210324,1422,25320,25320,25290,25300,99731
20210324,1423,25295,25315,25295,25310,7107
20210324,1424,25305,25305,25270,25290,72199
20210324,1425,25290,25315,25285,25310,25760
20210324,1426,25310,25320,25295,25320,13532
20210324,1427,25315,25315,25295,25315,37532
20210324,1428,25315,25330,25310,25320,27737
20210324,1429,25315,25345,25310,25340,34549
20210324,1430,25340,25340,25325,25330,11953
20210324,1431,25330,25340,25310,25325,17097
20210324,1432,25330,25370,25320,25365,45931
20210324,1433,25365,25385,25360,25380,24110
20210324,1434,25380,25380,25360,25365,20326
20210324,1435,25370,25405,25365,25395,64546
20210324,1436,25395,25395,25365,25375,34575
20210324,1437,25380,25395,25375,25375,29904
20210324,1438,25375,25380,25370,25375,17285
20210324,1439,25370,25370,25345,25355,34700
20210324,1440,25355,25365,25345,25345,8851
20210324,1441,25345,25345,25305,25305,54004
20210324,1442,25305,25320,25300,25315,54230
20210324,1443,25320,25345,25315,25335,15918
20210324,1444,25330,25335,25320,25335,14436
20210324,1445,25330,25335,25310,25325,13341
20210324,1446,25320,25320,25300,25315,28489
20210324,1447,25315,25325,25305,25320,9497
20210324,1448,25320,25335,25320,25325,25535
20210324,1449,25325,25365,25320,25350,51068
20210324,1450,25350,25355,25335,25335,17787
20210324,1451,25335,25335,25320,25320,20727
20210324,1452,25325,25340,25320,25335,24543
20210324,1453,25335,25345,25325,25325,107565
20210324,1454,25320,25345,25320,25325,155101
20210324,1455,25325,25330,25310,25325,76377
20210324,1456,25320,25345,25320,25345,34154
20210324,1457,25345,25370,25345,25360,53548
20210324,1458,25360,25380,25340,25345,59783
20210324,1459,25340,25355,25330,25350,45175
20210324,1500,25345,25355,25330,25330,36974
20210324,1501,25325,25335,25320,25325,69732
20210324,1502,25325,25330,25315,25325,37110
20210324,1503,25325,25330,25320,25325,57819
20210324,1504,25325,25335,25315,25320,36098
20210324,1505,25320,25335,25320,25325,23099
20210324,1506,25325,25360,25325,25355,49430
20210324,1507,25355,25355,25325,25325,54711
20210324,1508,25325,25345,25325,25330,25342
20210324,1509,25330,25350,25330,25335,26733
20210324,1510,25335,25340,25325,25340,29690
20210324,1511,25340,25345,25330,25335,175670
20210324,1512,25330,25340,25330,25335,90520
20210324,1513,25335,25340,25330,25335,29369
20210324,1514,25340,25345,25325,25345,83858
20210324,1515,25335,25365,25335,25360,88889
20210324,1516,25360,25365,25350,25360,56220
20210324,1517,25360,25360,25350,25360,46268
20210324,1518,25360,25365,25350,25365,33286
20210324,1519,25365,25370,25355,25365,52818
20210324,1520,25365,25370,25350,25355,89858
20210324,1530,25360,25360,25360,25360,240658