날짜,시간,시가,고가,저가,종가,거래량
20210326,0901,25740,25800,25730,25775,409096
20210326,0902,25770,25840,25730,25835,362994
20210326,0903,25835,25870,25775,25775,303083
20210326,0904,25780,25805,25750,25805,266574
20210326,0905,25810,25830,25745,25750,153825
20210326,0906,25755,25765,25715,25725,157563
20210326,0907,25725,25785,25700,25785,251549
20210326,0908,25780,25810,25745,25780,156213
20210326,0909,25780,25850,25775,25835,341868
20210326,0910,25840,25875,25835,25850,326408
20210326,0911,25850,25865,25805,25810,162472
20210326,0912,25815,25830,25795,25810,142632
20210326,0913,25805,25820,25760,25765,147413
20210326,0914,25760,25795,25755,25765,135961
20210326,0915,25760,25785,25755,25765,68750
20210326,0916,25760,25785,25750,25775,60734
20210326,0917,25770,25820,25765,25765,106209
20210326,0918,25760,25775,25745,25760,109434
20210326,0919,25760,25760,25730,25730,309147
20210326,0920,25730,25730,25690,25715,234942
20210326,0921,25710,25735,25685,25735,155365
20210326,0922,25740,25745,25695,25705,67110
20210326,0923,25705,25740,25690,25740,92434
20210326,0924,25740,25755,25720,25740,70913
20210326,0925,25740,25775,25715,25765,107614
20210326,0926,25765,25780,25730,25745,84672
20210326,0927,25745,25745,25710,25715,69210
20210326,0928,25710,25715,25675,25680,131900
20210326,0929,25690,25740,25685,25730,77710
20210326,0930,25720,25760,25720,25735,89228
20210326,0931,25735,25805,25735,25805,204923
20210326,0932,25800,25825,25785,25800,245826
20210326,0933,25800,25830,25800,25830,268734
20210326,0934,25830,25875,25830,25870,406835
20210326,0935,25870,25875,25845,25855,155699
20210326,0936,25850,25860,25830,25845,97378
20210326,0937,25845,25850,25800,25805,107615
20210326,0938,25810,25835,25805,25805,42473
20210326,0939,25805,25810,25760,25775,78700
20210326,0940,25780,25780,25735,25735,132937
20210326,0941,25735,25755,25730,25750,156227
20210326,0942,25750,25770,25715,25735,168597
20210326,0943,25730,25730,25705,25715,87456
20210326,0944,25715,25720,25685,25700,128792
20210326,0945,25700,25705,25690,25690,62370
20210326,0946,25685,25705,25680,25685,117104
20210326,0947,25680,25700,25660,25700,120873
20210326,0948,25700,25720,25680,25690,120325
20210326,0949,25680,25680,25660,25675,110651
20210326,0950,25670,25705,25650,25690,102643
20210326,0951,25685,25690,25665,25680,70343
20210326,0952,25675,25705,25670,25705,49225
20210326,0953,25700,25735,25690,25715,99121
20210326,0954,25720,25730,25715,25725,35794
20210326,0955,25720,25725,25685,25720,108042
20210326,0956,25715,25720,25685,25695,41543
20210326,0957,25700,25715,25685,25690,45338
20210326,0958,25690,25695,25660,25690,89003
20210326,0959,25685,25735,25685,25725,100638
20210326,1000,25725,25740,25700,25710,47183
20210326,1001,25705,25740,25670,25680,142404
20210326,1002,25680,25715,25675,25705,78372
20210326,1003,25715,25725,25670,25670,76626
20210326,1004,25670,25705,25665,25695,60282
20210326,1005,25695,25710,25675,25685,90843
20210326,1006,25685,25695,25665,25675,55424
20210326,1007,25670,25705,25670,25695,86270
20210326,1008,25695,25715,25680,25695,31695
20210326,1009,25690,25715,25690,25715,50380
20210326,1010,25705,25710,25685,25705,18834
20210326,1011,25705,25770,25705,25755,268941
20210326,1012,25760,25805,25750,25760,294907
20210326,1013,25755,25765,25685,25695,118904
20210326,1014,25695,25695,25655,25680,226124
20210326,1015,25675,25720,25670,25710,83718
20210326,1016,25710,25765,25705,25745,129833
20210326,1017,25745,25780,25740,25775,145490
20210326,1018,25770,25775,25740,25770,47363
20210326,1019,25770,25815,25760,25790,200946
20210326,1020,25790,25795,25775,25785,96861
20210326,1021,25790,25790,25735,25765,56051
20210326,1022,25765,25770,25725,25730,115156
20210326,1023,25735,25735,25700,25705,88273
20210326,1024,25705,25710,25685,25700,87142
20210326,1025,25700,25705,25680,25680,56197
20210326,1026,25685,25685,25655,25660,290104
20210326,1027,25660,25680,25650,25665,78933
20210326,1028,25670,25685,25660,25670,89446
20210326,1029,25675,25680,25635,25650,233374
20210326,1030,25650,25665,25635,25635,76331
20210326,1031,25640,25700,25635,25695,94837
20210326,1032,25695,25720,25680,25690,158752
20210326,1033,25695,25700,25670,25675,92691
20210326,1034,25675,25690,25635,25690,155394
20210326,1035,25690,25720,25690,25715,133496
20210326,1036,25715,25745,25690,25695,238170
20210326,1037,25700,25725,25700,25720,36918
20210326,1038,25720,25755,25710,25730,113117
20210326,1039,25735,25765,25715,25755,97118
20210326,1040,25755,25760,25715,25740,113658
20210326,1041,25740,25765,25740,25740,53025
20210326,1042,25745,25750,25715,25715,41416
20210326,1043,25720,25735,25695,25705,32335
20210326,1044,25710,25740,25705,25730,38782
20210326,1045,25730,25750,25730,25745,35295
20210326,1046,25750,25765,25720,25725,177047
20210326,1047,25730,25760,25715,25735,101628
20210326,1048,25740,25760,25725,25740,80574
20210326,1049,25740,25750,25705,25710,141258
20210326,1050,25715,25715,25690,25695,105157
20210326,1051,25700,25710,25695,25705,20681
20210326,1052,25710,25710,25695,25710,34862
20210326,1053,25710,25725,25670,25685,100906
20210326,1054,25685,25710,25680,25705,17345
20210326,1055,25705,25715,25690,25705,58544
20210326,1056,25705,25745,25700,25740,81730
20210326,1057,25740,25755,25735,25745,49764
20210326,1058,25735,25795,25735,25795,211246
20210326,1059,25795,25825,25795,25815,218635
20210326,1100,25820,25820,25790,25805,184833
20210326,1101,25805,25830,25795,25815,160160
20210326,1102,25815,25820,25780,25785,156630
20210326,1103,25790,25805,25790,25800,89373
20210326,1104,25800,25810,25775,25790,55047
20210326,1105,25790,25800,25775,25790,61451
20210326,1106,25790,25790,25745,25765,59123
20210326,1107,25765,25785,25750,25780,36919
20210326,1108,25785,25800,25775,25785,24842
20210326,1109,25785,25795,25760,25775,80476
20210326,1110,25775,25785,25760,25760,94718
20210326,1111,25760,25765,25740,25765,53736
20210326,1112,25765,25785,25760,25770,51439
20210326,1113,25765,25790,25765,25775,41937
20210326,1114,25770,25775,25755,25765,55659
20210326,1115,25770,25785,25760,25785,11282
20210326,1116,25785,25805,25770,25795,74756
20210326,1117,25800,25825,25800,25815,59303
20210326,1118,25820,25825,25795,25805,47189
20210326,1119,25810,25810,25775,25775,27257
20210326,1120,25775,25800,25770,25800,48966
20210326,1121,25800,25840,25800,25810,193166
20210326,1122,25805,25810,25785,25795,58492
20210326,1123,25795,25810,25775,25810,27296
20210326,1124,25805,25835,25800,25800,67895
20210326,1125,25800,25810,25790,25795,17258
20210326,1126,25795,25800,25775,25780,32009
20210326,1127,25775,25785,25765,25765,79212
20210326,1128,25770,25775,25760,25775,61098
20210326,1129,25770,25785,25760,25785,14802
20210326,1130,25790,25795,25780,25785,48196
20210326,1131,25785,25805,25780,25785,27741
20210326,1132,25785,25795,25780,25790,15953
20210326,1133,25795,25810,25785,25800,27931
20210326,1134,25795,25800,25790,25800,70763
20210326,1135,25800,25815,25800,25815,10924
20210326,1136,25815,25820,25810,25815,93470
20210326,1137,25815,25820,25805,25805,29557
20210326,1138,25810,25815,25800,25800,14833
20210326,1139,25800,25805,25785,25795,22268
20210326,1140,25800,25805,25775,25800,34961
20210326,1141,25795,25820,25790,25815,99481
20210326,1142,25810,25830,25810,25825,52234
20210326,1143,25825,25850,25825,25830,141569
20210326,1144,25830,25845,25830,25845,61170
20210326,1145,25845,25850,25840,25845,95883
20210326,1146,25845,25880,25840,25865,255324
20210326,1147,25870,25870,25850,25860,37192
20210326,1148,25855,25865,25850,25855,32571
20210326,1149,25855,25865,25850,25860,41584
20210326,1150,25860,25885,25850,25885,65401
20210326,1151,25885,25910,25885,25885,358196
20210326,1152,25885,25895,25880,25890,47342
20210326,1153,25890,25905,25885,25900,64818
20210326,1154,25895,25915,25895,25905,62658
20210326,1155,25905,25915,25905,25905,73126
20210326,1156,25910,25915,25905,25910,75219
20210326,1157,25910,25930,25905,25920,125281
20210326,1158,25920,25925,25915,25915,21822
20210326,1159,25915,25920,25900,25905,73494
20210326,1200,25905,25920,25900,25910,58767
20210326,1201,25910,25930,25910,25930,125201
20210326,1202,25925,25945,25920,25925,169089
20210326,1203,25920,25930,25920,25920,35507
20210326,1204,25925,25925,25915,25915,20678
20210326,1205,25915,25920,25910,25915,38026
20210326,1206,25920,25920,25905,25910,32032
20210326,1207,25910,25915,25905,25905,41279
20210326,1208,25905,25915,25905,25905,17330
20210326,1209,25905,25935,25905,25930,75935
20210326,1210,25925,25960,25925,25960,151524
20210326,1211,25955,25960,25950,25955,33300
20210326,1212,25955,25975,25955,25975,97219
20210326,1213,25975,25985,25970,25970,113334
20210326,1214,25970,25980,25950,25950,50375
20210326,1215,25955,25980,25950,25980,48786
20210326,1216,25980,26000,25975,25995,122168
20210326,1217,26000,26015,25995,26010,256535
20210326,1218,26010,26020,26005,26015,54291
20210326,1219,26015,26020,26005,26005,69835
20210326,1220,26010,26020,26010,26010,56684
20210326,1221,26015,26030,26010,26030,99560
20210326,1222,26030,26045,26025,26040,80544
20210326,1223,26040,26045,26020,26020,82193
20210326,1224,26020,26025,26015,26020,74006
20210326,1225,26020,26025,26005,26005,61920
20210326,1226,26005,26035,26005,26030,65858
20210326,1227,26030,26040,26025,26035,43780
20210326,1228,26030,26040,26010,26010,46157
20210326,1229,26010,26025,26010,26015,23615
20210326,1230,26015,26035,26015,26035,39722
20210326,1231,26035,26040,26020,26020,32150
20210326,1232,26020,26030,26015,26020,33906
20210326,1233,26010,26010,25995,26000,55056
20210326,1234,26000,26005,25955,25960,59681
20210326,1235,25955,25965,25950,25955,63480
20210326,1236,25955,25970,25950,25970,93418
20210326,1237,25970,25980,25960,25975,17911
20210326,1238,25980,25990,25970,25970,37897
20210326,1239,25975,25975,25950,25965,24549
20210326,1240,25965,25985,25960,25985,25740
20210326,1241,25980,25985,25960,25970,40086
20210326,1242,25965,25975,25950,25950,23180
20210326,1243,25950,25965,25950,25965,13914
20210326,1244,25965,25980,25965,25975,36599
20210326,1245,25980,25985,25960,25980,14930
20210326,1246,25980,25980,25970,25980,5735
20210326,1247,25975,25980,25970,25970,13498
20210326,1248,25975,25980,25960,25970,18690
20210326,1249,25970,25970,25935,25940,81813
20210326,1250,25940,25950,25930,25935,40968
20210326,1251,25935,25940,25930,25935,36472
20210326,1252,25940,25950,25935,25945,38494
20210326,1253,25940,25940,25930,25935,41572
20210326,1254,25935,25935,25910,25910,65750
20210326,1255,25910,25920,25900,25920,74866
20210326,1256,25920,25935,25915,25925,24841
20210326,1257,25930,25940,25915,25940,20775
20210326,1258,25935,25940,25930,25935,63577
20210326,1259,25930,25940,25930,25940,46944
20210326,1300,25940,25945,25930,25940,11097
20210326,1301,25940,25955,25940,25955,50727
20210326,1302,25955,25955,25945,25950,31602
20210326,1303,25945,25975,25945,25975,43381
20210326,1304,25975,25980,25965,25970,43024
20210326,1305,25970,25975,25960,25965,15142
20210326,1306,25965,25980,25965,25980,45138
20210326,1307,25985,25985,25975,25980,18268
20210326,1308,25975,25980,25965,25965,13141
20210326,1309,25965,25985,25965,25985,54488
20210326,1310,25985,25985,25975,25985,51092
20210326,1311,25980,25985,25975,25980,11780
20210326,1312,25980,25980,25950,25960,59538
20210326,1313,25960,25960,25930,25940,68346
20210326,1314,25940,25955,25930,25950,10425
20210326,1315,25950,25970,25950,25955,21977
20210326,1316,25960,25970,25955,25970,43485
20210326,1317,25965,25985,25965,25985,132197
20210326,1318,25985,25990,25980,25990,28748
20210326,1319,25990,26010,25985,26005,92343
20210326,1320,26010,26010,26000,26005,53527
20210326,1321,26005,26015,26005,26010,33807
20210326,1322,26015,26015,26000,26000,20309
20210326,1323,26005,26010,26000,26000,12364
20210326,1324,26005,26010,26005,26005,32206
20210326,1325,26010,26015,26000,26005,10149
20210326,1326,26005,26025,26005,26015,90400
20210326,1327,26015,26025,26015,26020,18441
20210326,1328,26020,26025,26005,26005,44429
20210326,1329,26005,26010,26005,26005,29167
20210326,1330,26005,26005,25990,25995,42949
20210326,1331,25990,26005,25990,26005,47675
20210326,1332,26010,26010,25985,25985,47050
20210326,1333,25985,25995,25985,25990,11992
20210326,1334,25990,25990,25980,25985,11610
20210326,1335,25985,25985,25965,25970,38407
20210326,1336,25970,25980,25970,25975,15794
20210326,1337,25970,25975,25965,25970,11516
20210326,1338,25970,25975,25970,25975,6278
20210326,1339,25975,25975,25955,25960,78029
20210326,1340,25960,25960,25940,25950,38530
20210326,1341,25950,25965,25940,25940,21231
20210326,1342,25945,25955,25940,25950,8775
20210326,1343,25945,25950,25940,25945,20636
20210326,1344,25945,25945,25935,25945,5848
20210326,1345,25945,25960,25940,25960,10954
20210326,1346,25960,25965,25950,25960,41728
20210326,1347,25960,25975,25960,25975,14051
20210326,1348,25975,25985,25975,25985,31382
20210326,1349,25985,25990,25980,25980,23349
20210326,1350,25985,25985,25970,25980,26735
20210326,1351,25975,25985,25975,25985,14714
20210326,1352,25980,25985,25975,25980,8490
20210326,1353,25980,26010,25980,26010,67989
20210326,1354,26005,26005,25990,25995,29704
20210326,1355,25990,25995,25960,25970,21340
20210326,1356,25975,25985,25970,25985,9745
20210326,1357,25980,25990,25980,25985,13348
20210326,1358,25985,25985,25965,25970,30000
20210326,1359,25970,25975,25970,25975,5925
20210326,1400,25975,26000,25975,26000,31808
20210326,1401,25995,26020,25995,26005,103119
20210326,1402,26005,26015,25995,26010,35671
20210326,1403,26010,26020,26005,26015,73548
20210326,1404,26015,26020,26010,26015,23049
20210326,1405,26015,26015,25985,25990,57551
20210326,1406,25995,26000,25990,25990,28809
20210326,1407,25995,26000,25995,25995,11122
20210326,1408,25995,26005,25990,26000,44147
20210326,1409,26000,26005,25995,26000,6069
20210326,1410,26000,26015,25995,26015,55338
20210326,1411,26015,26045,26010,26045,249296
20210326,1412,26045,26050,26025,26025,133002
20210326,1413,26030,26035,26010,26025,80482
20210326,1414,26020,26035,26020,26035,62002
20210326,1415,26030,26040,26025,26035,52383
20210326,1416,26030,26045,26030,26040,47060
20210326,1417,26040,26060,26040,26055,313268
20210326,1418,26050,26055,26030,26040,116441
20210326,1419,26035,26050,26035,26045,31419
20210326,1420,26045,26045,26035,26035,8673
20210326,1421,26040,26045,26030,26030,64919
20210326,1422,26035,26045,26025,26035,62552
20210326,1423,26040,26055,26040,26050,89814
20210326,1424,26050,26050,26030,26035,27567
20210326,1425,26030,26030,26015,26020,74248
20210326,1426,26015,26020,25995,26010,64624
20210326,1427,26010,26020,26005,26020,25062
20210326,1428,26015,26035,26010,26025,32452
20210326,1429,26030,26060,26030,26055,251399
20210326,1430,26050,26050,26030,26040,56488
20210326,1431,26040,26075,26040,26065,157549
20210326,1432,26065,26070,26040,26045,50827
20210326,1433,26045,26055,26040,26040,12251
20210326,1434,26045,26060,26045,26055,29602
20210326,1435,26055,26065,26050,26060,33684
20210326,1436,26055,26075,26055,26070,40862
20210326,1437,26070,26075,26060,26060,27333
20210326,1438,26060,26070,26055,26060,18220
20210326,1439,26060,26065,26050,26055,42550
20210326,1440,26055,26060,26050,26055,14675
20210326,1441,26055,26065,26055,26065,27371
20210326,1442,26060,26065,26050,26050,21556
20210326,1443,26050,26065,26050,26055,9588
20210326,1444,26055,26055,26045,26045,60623
20210326,1445,26045,26055,26045,26045,31713
20210326,1446,26055,26055,26050,26050,5939
20210326,1447,26050,26055,26045,26045,26798
20210326,1448,26045,26055,26040,26050,48768
20210326,1449,26050,26055,26045,26055,8898
20210326,1450,26055,26075,26050,26065,127760
20210326,1451,26065,26065,26055,26060,33617
20210326,1452,26060,26065,26050,26050,7722
20210326,1453,26050,26055,26035,26035,38983
20210326,1454,26040,26040,26020,26030,41505
20210326,1455,26035,26035,26025,26030,19591
20210326,1456,26030,26045,26030,26035,24281
20210326,1457,26030,26050,26025,26050,43752
20210326,1458,26045,26045,26025,26040,26354
20210326,1459,26035,26055,26030,26050,59664
20210326,1500,26050,26055,26045,26050,45972
20210326,1501,26050,26055,26045,26045,48865
20210326,1502,26050,26050,26030,26040,69301
20210326,1503,26040,26055,26035,26050,57213
20210326,1504,26050,26055,26040,26050,31685
20210326,1505,26050,26055,26045,26050,31523
20210326,1506,26050,26055,26045,26050,36449
20210326,1507,26045,26055,26040,26055,54596
20210326,1508,26045,26055,26040,26045,34356
20210326,1509,26045,26050,26035,26045,34640
20210326,1510,26045,26045,26025,26040,68149
20210326,1511,26035,26040,26025,26035,50853
20210326,1512,26035,26045,26025,26040,45404
20210326,1513,26035,26035,26015,26030,70584
20210326,1514,26030,26030,26020,26030,126655
20210326,1515,26030,26040,26025,26025,63051
20210326,1516,26025,26030,26015,26030,106224
20210326,1517,26030,26030,26010,26020,81027
20210326,1518,26015,26015,26005,26010,34162
20210326,1519,26005,26015,26005,26015,51271
20210326,1520,26010,26035,26010,26030,86962
20210326,1530,26050,26050,26050,26050,337640