날짜,시간,시가,고가,저가,종가,거래량
20210303,0901,26300,26345,26270,26280,200833
20210303,0902,26280,26350,26255,26285,212159
20210303,0903,26285,26335,26250,26290,144612
20210303,0904,26290,26290,26190,26195,153275
20210303,0905,26190,26240,26175,26200,105370
20210303,0906,26190,26200,26140,26155,121672
20210303,0907,26160,26225,26145,26205,80856
20210303,0908,26210,26285,26210,26275,145542
20210303,0909,26275,26325,26265,26300,216275
20210303,0910,26305,26345,26280,26285,155463
20210303,0911,26285,26360,26280,26310,185043
20210303,0912,26310,26350,26305,26330,104672
20210303,0913,26330,26385,26325,26355,141262
20210303,0914,26365,26420,26340,26415,117214
20210303,0915,26415,26440,26410,26415,148503
20210303,0916,26410,26475,26410,26470,240171
20210303,0917,26475,26485,26420,26420,202992
20210303,0918,26425,26430,26340,26350,157514
20210303,0919,26355,26355,26310,26330,71691
20210303,0920,26315,26390,26315,26385,100661
20210303,0921,26380,26475,26380,26440,117963
20210303,0922,26440,26445,26355,26420,80645
20210303,0923,26425,26460,26410,26415,103615
20210303,0924,26410,26415,26335,26365,149661
20210303,0925,26365,26425,26335,26420,102880
20210303,0926,26420,26445,26400,26430,80245
20210303,0927,26430,26430,26370,26410,54598
20210303,0928,26415,26460,26390,26445,208341
20210303,0929,26450,26470,26410,26430,148622
20210303,0930,26425,26475,26425,26470,75142
20210303,0931,26470,26510,26465,26475,208951
20210303,0932,26470,26500,26425,26490,133919
20210303,0933,26490,26490,26420,26440,55282
20210303,0934,26440,26460,26360,26360,151838
20210303,0935,26360,26410,26360,26400,60453
20210303,0936,26400,26460,26400,26425,67876
20210303,0937,26425,26440,26380,26405,49712
20210303,0938,26410,26450,26375,26440,63922
20210303,0939,26445,26475,26420,26470,117358
20210303,0940,26465,26500,26465,26480,121714
20210303,0941,26480,26490,26440,26445,69967
20210303,0942,26445,26485,26440,26480,55503
20210303,0943,26475,26480,26405,26415,72149
20210303,0944,26425,26470,26415,26455,66467
20210303,0945,26460,26480,26450,26470,31194
20210303,0946,26470,26520,26460,26505,321395
20210303,0947,26510,26560,26510,26550,247371
20210303,0948,26550,26575,26545,26560,113282
20210303,0949,26555,26565,26525,26540,66138
20210303,0950,26545,26555,26525,26550,53863
20210303,0951,26550,26595,26530,26545,142512
20210303,0952,26545,26555,26505,26540,59620
20210303,0953,26545,26550,26505,26535,81995
20210303,0954,26530,26555,26510,26535,59891
20210303,0955,26540,26550,26505,26540,55689
20210303,0956,26535,26600,26520,26545,229068
20210303,0957,26545,26570,26515,26515,79543
20210303,0958,26520,26545,26505,26515,60473
20210303,0959,26520,26530,26480,26490,127492
20210303,1000,26490,26570,26490,26550,123271
20210303,1001,26550,26550,26470,26480,128970
20210303,1002,26475,26510,26450,26475,96113
20210303,1003,26470,26485,26445,26485,72484
20210303,1004,26485,26495,26430,26460,104916
20210303,1005,26455,26475,26425,26435,63391
20210303,1006,26435,26435,26385,26405,150912
20210303,1007,26405,26405,26360,26380,97356
20210303,1008,26375,26415,26375,26400,55033
20210303,1009,26400,26435,26390,26395,67770
20210303,1010,26395,26420,26380,26395,83494
20210303,1011,26390,26395,26265,26300,216045
20210303,1012,26295,26295,26260,26275,112104
20210303,1013,26270,26305,26250,26285,163721
20210303,1014,26285,26335,26280,26325,51499
20210303,1015,26325,26325,26260,26290,67413
20210303,1016,26290,26365,26280,26340,117041
20210303,1017,26335,26360,26330,26345,89788
20210303,1018,26345,26380,26335,26365,70910
20210303,1019,26360,26395,26340,26355,68978
20210303,1020,26350,26375,26335,26375,34325
20210303,1021,26375,26390,26325,26335,46022
20210303,1022,26335,26340,26255,26280,123764
20210303,1023,26280,26295,26265,26285,53745
20210303,1024,26285,26325,26275,26295,36192
20210303,1025,26290,26290,26255,26255,85214
20210303,1026,26260,26300,26230,26240,120030
20210303,1027,26240,26285,26230,26270,50160
20210303,1028,26270,26270,26210,26220,94750
20210303,1029,26230,26235,26200,26210,111162
20210303,1030,26210,26210,26155,26160,121783
20210303,1031,26160,26180,26110,26175,280753
20210303,1032,26175,26215,26170,26210,106838
20210303,1033,26205,26240,26180,26220,118852
20210303,1034,26220,26225,26200,26205,63302
20210303,1035,26200,26210,26160,26190,60328
20210303,1036,26195,26220,26175,26200,32701
20210303,1037,26205,26230,26195,26225,104223
20210303,1038,26225,26265,26215,26255,57443
20210303,1039,26260,26330,26250,26310,161700
20210303,1040,26315,26325,26300,26320,59911
20210303,1041,26320,26380,26320,26365,99302
20210303,1042,26370,26420,26365,26400,198278
20210303,1043,26405,26410,26390,26405,76067
20210303,1044,26405,26420,26395,26400,96736
20210303,1045,26400,26450,26400,26435,112249
20210303,1046,26430,26485,26430,26465,177852
20210303,1047,26465,26485,26465,26470,115510
20210303,1048,26475,26490,26465,26485,168361
20210303,1049,26485,26520,26455,26470,155558
20210303,1050,26475,26495,26465,26485,48379
20210303,1051,26485,26500,26460,26485,103366
20210303,1052,26490,26500,26460,26465,86480
20210303,1053,26465,26495,26460,26490,83219
20210303,1054,26490,26500,26465,26485,43057
20210303,1055,26485,26495,26475,26495,78660
20210303,1056,26485,26500,26435,26440,68114
20210303,1057,26435,26465,26435,26450,48921
20210303,1058,26450,26475,26435,26440,65582
20210303,1059,26440,26460,26430,26445,42900
20210303,1100,26445,26470,26440,26445,73551
20210303,1101,26450,26460,26420,26425,52737
20210303,1102,26425,26430,26405,26415,72625
20210303,1103,26415,26435,26415,26435,26397
20210303,1104,26440,26445,26400,26415,46497
20210303,1105,26420,26480,26415,26470,87362
20210303,1106,26475,26480,26445,26465,53954
20210303,1107,26465,26505,26465,26505,144507
20210303,1108,26505,26510,26450,26450,91895
20210303,1109,26455,26515,26455,26475,50483
20210303,1110,26475,26475,26445,26450,45171
20210303,1111,26450,26475,26420,26435,47989
20210303,1112,26430,26455,26425,26435,35983
20210303,1113,26445,26455,26425,26445,17244
20210303,1114,26445,26485,26445,26480,51649
20210303,1115,26480,26525,26470,26520,150757
20210303,1116,26520,26525,26480,26495,62367
20210303,1117,26490,26505,26480,26500,18752
20210303,1118,26495,26530,26490,26510,74970
20210303,1119,26510,26525,26495,26500,52745
20210303,1120,26505,26515,26480,26495,50976
20210303,1121,26495,26515,26485,26500,38244
20210303,1122,26495,26500,26470,26490,26472
20210303,1123,26480,26520,26475,26515,56543
20210303,1124,26515,26530,26505,26515,33927
20210303,1125,26515,26525,26490,26515,78644
20210303,1126,26510,26520,26490,26500,29740
20210303,1127,26505,26515,26470,26475,50575
20210303,1128,26475,26480,26440,26450,70410
20210303,1129,26450,26460,26400,26430,67217
20210303,1130,26425,26435,26415,26425,35625
20210303,1131,26420,26455,26395,26395,78651
20210303,1132,26395,26410,26375,26380,58309
20210303,1133,26380,26400,26375,26390,42965
20210303,1134,26390,26400,26380,26380,30390
20210303,1135,26380,26385,26360,26380,37135
20210303,1136,26375,26410,26365,26400,19375
20210303,1137,26395,26405,26370,26395,66753
20210303,1138,26390,26400,26380,26380,34526
20210303,1139,26380,26435,26380,26415,36928
20210303,1140,26425,26435,26420,26425,45450
20210303,1141,26425,26465,26420,26465,41700
20210303,1142,26460,26505,26460,26495,135832
20210303,1143,26495,26520,26495,26515,91345
20210303,1144,26510,26530,26510,26510,100274
20210303,1145,26515,26525,26505,26505,37675
20210303,1146,26510,26515,26480,26500,32358
20210303,1147,26500,26540,26495,26540,132568
20210303,1148,26540,26595,26535,26595,273811
20210303,1149,26590,26625,26590,26605,302260
20210303,1150,26605,26625,26605,26615,44811
20210303,1151,26615,26640,26615,26635,167902
20210303,1152,26635,26645,26615,26625,96990
20210303,1153,26625,26630,26595,26595,57388
20210303,1154,26595,26615,26595,26610,69304
20210303,1155,26605,26610,26565,26580,63443
20210303,1156,26575,26595,26565,26580,49787
20210303,1157,26575,26600,26565,26600,31431
20210303,1158,26600,26610,26580,26610,36956
20210303,1159,26605,26625,26605,26610,55942
20210303,1200,26610,26615,26590,26600,58055
20210303,1201,26595,26630,26595,26610,42347
20210303,1202,26610,26615,26590,26600,33305
20210303,1203,26600,26605,26570,26595,54534
20210303,1204,26595,26595,26555,26575,48963
20210303,1205,26575,26585,26550,26555,42216
20210303,1206,26560,26605,26560,26605,48029
20210303,1207,26605,26625,26595,26610,78449
20210303,1208,26610,26625,26600,26610,47133
20210303,1209,26605,26625,26590,26600,76886
20210303,1210,26595,26610,26585,26585,17699
20210303,1211,26580,26655,26580,26645,144174
20210303,1212,26645,26660,26635,26650,88866
20210303,1213,26650,26655,26630,26650,31498
20210303,1214,26650,26675,26640,26670,130194
20210303,1215,26670,26685,26670,26685,71303
20210303,1216,26685,26700,26665,26700,208832
20210303,1217,26700,26720,26695,26705,113041
20210303,1218,26705,26705,26670,26685,61894
20210303,1219,26685,26710,26675,26700,50154
20210303,1220,26700,26740,26700,26730,89266
20210303,1221,26725,26745,26725,26740,47350
20210303,1222,26745,26765,26740,26760,91874
20210303,1223,26755,26765,26720,26735,98957
20210303,1224,26730,26760,26730,26745,86729
20210303,1225,26740,26755,26730,26740,41282
20210303,1226,26740,26750,26720,26725,60130
20210303,1227,26730,26740,26710,26720,38328
20210303,1228,26720,26760,26720,26740,138693
20210303,1229,26735,26750,26720,26745,16113
20210303,1230,26745,26750,26720,26720,33263
20210303,1231,26720,26755,26720,26725,60165
20210303,1232,26720,26755,26720,26735,21289
20210303,1233,26740,26765,26740,26755,67572
20210303,1234,26760,26760,26720,26740,54821
20210303,1235,26745,26760,26715,26720,51647
20210303,1236,26725,26740,26705,26740,40349
20210303,1237,26740,26750,26715,26730,51816
20210303,1238,26725,26725,26710,26725,12619
20210303,1239,26720,26735,26695,26695,69159
20210303,1240,26705,26715,26685,26690,53308
20210303,1241,26690,26715,26670,26710,120908
20210303,1242,26715,26715,26685,26700,23873
20210303,1243,26700,26710,26690,26690,22064
20210303,1244,26695,26695,26680,26685,27853
20210303,1245,26680,26680,26650,26660,50202
20210303,1246,26660,26670,26650,26655,35383
20210303,1247,26655,26675,26635,26675,43796
20210303,1248,26675,26675,26650,26660,19571
20210303,1249,26665,26670,26655,26665,17237
20210303,1250,26665,26675,26655,26665,29676
20210303,1251,26665,26700,26655,26700,71963
20210303,1252,26700,26740,26695,26735,116198
20210303,1253,26735,26750,26735,26740,90087
20210303,1254,26740,26750,26725,26745,63490
20210303,1255,26745,26745,26710,26720,50515
20210303,1256,26720,26745,26720,26745,49540
20210303,1257,26740,26755,26740,26740,63847
20210303,1258,26745,26760,26745,26755,52823
20210303,1259,26755,26760,26730,26730,48226
20210303,1300,26730,26740,26720,26725,31649
20210303,1301,26725,26780,26725,26770,113821
20210303,1302,26775,26780,26765,26775,61526
20210303,1303,26775,26805,26770,26805,153806
20210303,1304,26805,26835,26800,26830,158981
20210303,1305,26830,26850,26825,26850,61986
20210303,1306,26845,26855,26825,26840,152745
20210303,1307,26840,26840,26825,26830,69101
20210303,1308,26835,26855,26825,26850,79045
20210303,1309,26845,26860,26840,26855,71104
20210303,1310,26855,26855,26825,26840,89192
20210303,1311,26845,26845,26800,26810,64930
20210303,1312,26815,26815,26775,26785,95765
20210303,1313,26785,26805,26785,26795,80722
20210303,1314,26795,26795,26765,26775,31029
20210303,1315,26770,26790,26765,26785,27678
20210303,1316,26785,26810,26775,26810,29119
20210303,1317,26810,26825,26800,26810,60477
20210303,1318,26815,26815,26780,26785,88715
20210303,1319,26790,26810,26780,26805,34449
20210303,1320,26810,26820,26810,26815,25316
20210303,1321,26815,26820,26795,26800,13797
20210303,1322,26805,26845,26800,26835,86952
20210303,1323,26835,26835,26815,26815,32410
20210303,1324,26815,26825,26795,26795,41095
20210303,1325,26795,26795,26760,26780,88489
20210303,1326,26780,26785,26725,26750,58962
20210303,1327,26750,26755,26700,26700,79667
20210303,1328,26715,26730,26705,26725,42348
20210303,1329,26725,26745,26720,26740,55747
20210303,1330,26740,26765,26740,26750,89105
20210303,1331,26750,26780,26725,26735,49913
20210303,1332,26740,26745,26725,26745,33501
20210303,1333,26745,26785,26745,26770,42810
20210303,1334,26770,26790,26750,26785,25422
20210303,1335,26785,26800,26780,26795,37434
20210303,1336,26795,26820,26790,26810,55486
20210303,1337,26805,26810,26765,26780,39883
20210303,1338,26780,26785,26750,26770,43531
20210303,1339,26765,26790,26760,26775,16862
20210303,1340,26775,26795,26770,26770,20000
20210303,1341,26765,26775,26755,26765,25579
20210303,1342,26765,26765,26735,26740,30983
20210303,1343,26740,26740,26700,26715,62682
20210303,1344,26715,26715,26690,26700,76570
20210303,1345,26700,26720,26690,26710,36329
20210303,1346,26705,26715,26680,26690,43463
20210303,1347,26690,26710,26680,26705,25113
20210303,1348,26700,26705,26675,26685,45452
20210303,1349,26690,26690,26645,26650,73954
20210303,1350,26650,26655,26625,26650,80929
20210303,1351,26650,26685,26645,26675,52154
20210303,1352,26680,26680,26615,26615,66883
20210303,1353,26620,26630,26615,26620,72593
20210303,1354,26615,26650,26615,26635,35694
20210303,1355,26635,26640,26620,26640,18929
20210303,1356,26640,26685,26635,26670,89803
20210303,1357,26675,26690,26655,26685,46542
20210303,1358,26690,26700,26680,26700,60361
20210303,1359,26700,26705,26685,26700,12607
20210303,1400,26700,26730,26690,26720,64990
20210303,1401,26725,26755,26715,26745,86934
20210303,1402,26745,26775,26745,26765,74476
20210303,1403,26760,26790,26755,26785,96664
20210303,1404,26785,26805,26780,26800,113408
20210303,1405,26795,26805,26790,26795,89539
20210303,1406,26795,26815,26795,26800,103172
20210303,1407,26800,26810,26790,26805,34457
20210303,1408,26805,26845,26805,26840,115671
20210303,1409,26845,26850,26830,26835,39068
20210303,1410,26835,26845,26825,26830,68328
20210303,1411,26835,26840,26820,26820,125657
20210303,1412,26820,26830,26790,26790,40718
20210303,1413,26790,26805,26785,26805,110965
20210303,1414,26800,26850,26800,26850,106028
20210303,1415,26845,26870,26845,26870,159923
20210303,1416,26865,26865,26840,26845,92944
20210303,1417,26845,26865,26845,26860,71700
20210303,1418,26855,26870,26855,26865,74736
20210303,1419,26865,26880,26840,26840,92465
20210303,1420,26845,26890,26845,26890,105963
20210303,1421,26895,26895,26860,26865,39507
20210303,1422,26865,26865,26825,26835,47564
20210303,1423,26845,26855,26835,26840,115237
20210303,1424,26845,26845,26800,26805,114866
20210303,1425,26810,26825,26810,26820,41060
20210303,1426,26820,26840,26810,26830,124134
20210303,1427,26825,26840,26805,26805,70421
20210303,1428,26810,26820,26800,26815,112935
20210303,1429,26815,26865,26815,26850,272270
20210303,1430,26845,26860,26805,26830,113615
20210303,1431,26825,26860,26815,26835,101641
20210303,1432,26835,26865,26830,26860,39185
20210303,1433,26855,26870,26845,26860,30687
20210303,1434,26865,26885,26850,26875,73835
20210303,1435,26870,26880,26810,26820,71766
20210303,1436,26815,26865,26815,26850,63169
20210303,1437,26855,26875,26840,26865,48872
20210303,1438,26865,26885,26850,26880,35901
20210303,1439,26880,26895,26875,26890,62062
20210303,1440,26890,26895,26855,26875,84039
20210303,1441,26870,26925,26870,26915,187355
20210303,1442,26910,26940,26905,26935,83927
20210303,1443,26935,26955,26930,26945,106147
20210303,1444,26950,26995,26945,26990,99611
20210303,1445,26990,26995,26970,26985,95555
20210303,1446,26980,26985,26935,26955,92555
20210303,1447,26950,26975,26945,26955,116803
20210303,1448,26955,26960,26925,26950,66927
20210303,1449,26945,26980,26940,26950,174960
20210303,1450,26950,26960,26930,26955,166093
20210303,1451,26955,26965,26945,26960,285993
20210303,1452,26950,26985,26950,26980,96356
20210303,1453,26975,26980,26940,26950,82357
20210303,1454,26950,26990,26940,26985,65107
20210303,1455,26980,26990,26970,26970,20897
20210303,1456,26975,26990,26970,26985,26062
20210303,1457,26980,26985,26950,26960,37564
20210303,1458,26960,26990,26955,26985,40583
20210303,1459,26985,27015,26985,26995,382870
20210303,1500,26990,27005,26985,27000,135054
20210303,1501,26995,27005,26970,26975,45784
20210303,1502,26975,26975,26955,26970,42318
20210303,1503,26965,26985,26960,26975,34309
20210303,1504,26980,26980,26960,26970,41603
20210303,1505,26970,26970,26955,26970,150496
20210303,1506,26970,26990,26960,26985,64647
20210303,1507,26980,26995,26970,26980,38674
20210303,1508,26980,26990,26970,26985,12301
20210303,1509,26980,26980,26955,26960,40839
20210303,1510,26965,26965,26930,26950,77031
20210303,1511,26945,26955,26940,26940,43929
20210303,1512,26940,26950,26930,26935,46760
20210303,1513,26940,26950,26930,26945,21933
20210303,1514,26940,26950,26925,26945,67675
20210303,1515,26945,26975,26945,26975,71254
20210303,1516,26975,26980,26965,26965,29245
20210303,1517,26970,26975,26960,26970,49959
20210303,1518,26965,26975,26960,26970,84273
20210303,1519,26965,26975,26960,26975,51244
20210303,1520,26970,26985,26965,26980,242913
20210303,1530,27015,27015,27015,27015,576260