날짜,시간,시가,고가,저가,종가,거래량
20210316,0901,26370,26435,26370,26430,465280
20210316,0902,26430,26470,26400,26440,303824
20210316,0903,26430,26445,26385,26395,191452
20210316,0904,26395,26435,26355,26430,263327
20210316,0905,26430,26465,26390,26440,261822
20210316,0906,26440,26460,26400,26420,184716
20210316,0907,26415,26420,26375,26375,143559
20210316,0908,26380,26430,26370,26420,132381
20210316,0909,26415,26430,26375,26385,67127
20210316,0910,26385,26385,26335,26345,204100
20210316,0911,26350,26350,26300,26315,148121
20210316,0912,26315,26365,26315,26345,136925
20210316,0913,26345,26355,26325,26350,42267
20210316,0914,26350,26410,26350,26405,170313
20210316,0915,26415,26450,26410,26420,312630
20210316,0916,26425,26430,26400,26405,151994
20210316,0917,26405,26410,26345,26405,111558
20210316,0918,26405,26405,26355,26390,69676
20210316,0919,26390,26415,26365,26415,95864
20210316,0920,26420,26440,26415,26420,204681
20210316,0921,26420,26425,26355,26360,98838
20210316,0922,26360,26390,26355,26370,57808
20210316,0923,26370,26375,26330,26335,109217
20210316,0924,26335,26350,26325,26350,96186
20210316,0925,26350,26380,26335,26375,52741
20210316,0926,26375,26375,26325,26340,92499
20210316,0927,26340,26345,26305,26315,190018
20210316,0928,26320,26375,26300,26360,71456
20210316,0929,26360,26390,26345,26370,128189
20210316,0930,26370,26380,26355,26380,45726
20210316,0931,26385,26420,26375,26385,177816
20210316,0932,26380,26395,26350,26360,68368
20210316,0933,26365,26400,26355,26375,61585
20210316,0934,26375,26390,26345,26360,39860
20210316,0935,26360,26390,26350,26370,53958
20210316,0936,26380,26395,26360,26390,77980
20210316,0937,26390,26400,26375,26385,78435
20210316,0938,26390,26445,26385,26430,284646
20210316,0939,26435,26480,26435,26465,291203
20210316,0940,26460,26470,26420,26420,199156
20210316,0941,26420,26450,26400,26420,119977
20210316,0942,26420,26420,26370,26370,143005
20210316,0943,26370,26395,26370,26380,103204
20210316,0944,26380,26400,26375,26390,28693
20210316,0945,26390,26415,26385,26390,54024
20210316,0946,26390,26435,26390,26425,61631
20210316,0947,26420,26435,26410,26415,73594
20210316,0948,26415,26430,26410,26425,28678
20210316,0949,26425,26425,26370,26380,104411
20210316,0950,26375,26395,26370,26375,41940
20210316,0951,26380,26400,26375,26395,13919
20210316,0952,26400,26415,26390,26400,38292
20210316,0953,26400,26420,26395,26395,35755
20210316,0954,26400,26410,26390,26395,22865
20210316,0955,26400,26420,26390,26395,115097
20210316,0956,26395,26420,26390,26410,10238
20210316,0957,26410,26420,26395,26410,42253
20210316,0958,26410,26425,26395,26420,16344
20210316,0959,26420,26435,26405,26430,73193
20210316,1000,26435,26440,26405,26405,49643
20210316,1001,26415,26430,26400,26420,63735
20210316,1002,26425,26425,26395,26410,61629
20210316,1003,26410,26420,26400,26415,46323
20210316,1004,26415,26465,26410,26445,216783
20210316,1005,26445,26445,26420,26420,44318
20210316,1006,26425,26435,26415,26435,13847
20210316,1007,26435,26435,26415,26425,21913
20210316,1008,26430,26440,26410,26430,32530
20210316,1009,26430,26440,26420,26435,32492
20210316,1010,26435,26475,26435,26475,124414
20210316,1011,26470,26520,26470,26500,427073
20210316,1012,26500,26510,26495,26505,113525
20210316,1013,26505,26510,26480,26505,176957
20210316,1014,26505,26520,26505,26515,105828
20210316,1015,26515,26530,26510,26525,94974
20210316,1016,26525,26540,26520,26535,163351
20210316,1017,26540,26580,26540,26575,255327
20210316,1018,26575,26585,26565,26575,137986
20210316,1019,26570,26575,26550,26560,111482
20210316,1020,26560,26570,26550,26555,116958
20210316,1021,26555,26565,26525,26535,112274
20210316,1022,26540,26565,26530,26540,92215
20210316,1023,26535,26550,26530,26535,27067
20210316,1024,26530,26540,26515,26520,58639
20210316,1025,26515,26535,26490,26490,115897
20210316,1026,26485,26510,26485,26500,78190
20210316,1027,26505,26510,26480,26495,54075
20210316,1028,26500,26510,26490,26510,31598
20210316,1029,26510,26515,26495,26500,51839
20210316,1030,26495,26505,26480,26490,59123
20210316,1031,26490,26495,26455,26460,110084
20210316,1032,26460,26470,26450,26465,79076
20210316,1033,26465,26495,26460,26485,107194
20210316,1034,26495,26520,26485,26505,62458
20210316,1035,26505,26505,26475,26490,29980
20210316,1036,26490,26505,26480,26485,39376
20210316,1037,26485,26515,26480,26505,89941
20210316,1038,26500,26510,26465,26470,56863
20210316,1039,26465,26470,26435,26440,199082
20210316,1040,26440,26450,26405,26425,119486
20210316,1041,26420,26445,26410,26435,98401
20210316,1042,26430,26435,26395,26395,106075
20210316,1043,26395,26415,26390,26410,114357
20210316,1044,26410,26430,26410,26420,50258
20210316,1045,26420,26430,26375,26385,113288
20210316,1046,26380,26400,26375,26400,78383
20210316,1047,26400,26400,26380,26390,58788
20210316,1048,26395,26405,26385,26385,59455
20210316,1049,26395,26425,26390,26415,128697
20210316,1050,26415,26425,26390,26425,27577
20210316,1051,26420,26450,26400,26435,129712
20210316,1052,26440,26465,26435,26460,122600
20210316,1053,26460,26470,26450,26465,74446
20210316,1054,26465,26485,26465,26475,72569
20210316,1055,26480,26485,26475,26485,48194
20210316,1056,26485,26500,26480,26485,98956
20210316,1057,26485,26490,26475,26480,44982
20210316,1058,26480,26500,26480,26485,49823
20210316,1059,26480,26495,26475,26480,53947
20210316,1100,26480,26480,26435,26455,98647
20210316,1101,26450,26455,26435,26435,44892
20210316,1102,26435,26435,26395,26405,117800
20210316,1103,26405,26415,26400,26410,47476
20210316,1104,26405,26405,26390,26400,110365
20210316,1105,26400,26405,26390,26400,17275
20210316,1106,26400,26405,26390,26400,99542
20210316,1107,26400,26400,26370,26375,198614
20210316,1108,26370,26380,26360,26375,91451
20210316,1109,26380,26380,26360,26370,81994
20210316,1110,26370,26390,26365,26385,37710
20210316,1111,26380,26425,26380,26405,87096
20210316,1112,26405,26405,26365,26370,72739
20210316,1113,26370,26375,26350,26360,135451
20210316,1114,26355,26360,26320,26320,282029
20210316,1115,26320,26330,26305,26320,132636
20210316,1116,26315,26330,26295,26330,288480
20210316,1117,26325,26335,26315,26330,116612
20210316,1118,26330,26345,26315,26345,95485
20210316,1119,26340,26365,26340,26350,73164
20210316,1120,26350,26350,26330,26345,45499
20210316,1121,26345,26350,26330,26335,67767
20210316,1122,26330,26345,26320,26345,47511
20210316,1123,26350,26375,26345,26360,70288
20210316,1124,26365,26365,26355,26365,40312
20210316,1125,26360,26370,26350,26365,33868
20210316,1126,26365,26385,26365,26385,91355
20210316,1127,26385,26390,26380,26385,53930
20210316,1128,26385,26395,26385,26395,73603
20210316,1129,26390,26405,26390,26390,80792
20210316,1130,26390,26395,26370,26370,73782
20210316,1131,26370,26385,26350,26360,42000
20210316,1132,26350,26350,26325,26335,63001
20210316,1133,26340,26350,26325,26325,65621
20210316,1134,26325,26325,26305,26310,102225
20210316,1135,26315,26320,26305,26315,56484
20210316,1136,26315,26325,26305,26320,86519
20210316,1137,26315,26330,26315,26320,91801
20210316,1138,26315,26345,26315,26340,71374
20210316,1139,26340,26355,26330,26355,60932
20210316,1140,26355,26355,26320,26320,58920
20210316,1141,26320,26325,26305,26320,29600
20210316,1142,26320,26355,26320,26340,29095
20210316,1143,26340,26350,26340,26345,76790
20210316,1144,26345,26360,26340,26345,96685
20210316,1145,26345,26355,26335,26355,15009
20210316,1146,26355,26390,26355,26385,84395
20210316,1147,26380,26395,26375,26395,151847
20210316,1148,26400,26400,26385,26390,33678
20210316,1149,26390,26390,26370,26385,90409
20210316,1150,26385,26395,26365,26375,39479
20210316,1151,26375,26385,26370,26385,15008
20210316,1152,26385,26390,26380,26385,23532
20210316,1153,26385,26390,26375,26390,103448
20210316,1154,26390,26395,26375,26385,41882
20210316,1155,26390,26410,26385,26395,115766
20210316,1156,26400,26430,26395,26405,102846
20210316,1157,26400,26410,26395,26405,78285
20210316,1158,26405,26410,26395,26395,47748
20210316,1159,26395,26415,26395,26405,33987
20210316,1200,26410,26425,26400,26425,33422
20210316,1201,26425,26440,26420,26425,138703
20210316,1202,26425,26430,26410,26415,82351
20210316,1203,26415,26425,26395,26425,58512
20210316,1204,26425,26435,26420,26425,86627
20210316,1205,26430,26445,26425,26440,66018
20210316,1206,26440,26465,26440,26460,188816
20210316,1207,26455,26485,26455,26480,126736
20210316,1208,26480,26505,26480,26490,266604
20210316,1209,26490,26490,26475,26480,140652
20210316,1210,26485,26485,26475,26475,71873
20210316,1211,26475,26495,26475,26485,97681
20210316,1212,26485,26490,26460,26470,101094
20210316,1213,26470,26480,26450,26455,38140
20210316,1214,26455,26460,26440,26455,50869
20210316,1215,26445,26450,26430,26435,53812
20210316,1216,26435,26440,26410,26420,44456
20210316,1217,26420,26430,26420,26425,21453
20210316,1218,26425,26425,26410,26415,12379
20210316,1219,26415,26415,26400,26415,61620
20210316,1220,26410,26430,26410,26430,30285
20210316,1221,26435,26445,26430,26440,89731
20210316,1222,26435,26440,26415,26420,32831
20210316,1223,26420,26420,26410,26420,15006
20210316,1224,26420,26425,26415,26420,21360
20210316,1225,26420,26425,26415,26420,10920
20210316,1226,26420,26445,26420,26440,15189
20210316,1227,26440,26480,26440,26465,134948
20210316,1228,26465,26485,26465,26480,32462
20210316,1229,26475,26485,26470,26475,135139
20210316,1230,26475,26490,26475,26480,65164
20210316,1231,26480,26490,26470,26485,63730
20210316,1232,26485,26485,26460,26480,99955
20210316,1233,26480,26485,26470,26475,11730
20210316,1234,26465,26470,26440,26460,127853
20210316,1235,26460,26470,26455,26460,29504
20210316,1236,26455,26485,26455,26480,73151
20210316,1237,26485,26485,26465,26470,33600
20210316,1238,26470,26485,26465,26480,35704
20210316,1239,26480,26500,26475,26495,86006
20210316,1240,26495,26525,26495,26510,243937
20210316,1241,26515,26520,26510,26515,108057
20210316,1242,26510,26530,26510,26530,74159
20210316,1243,26525,26555,26525,26535,138518
20210316,1244,26535,26540,26520,26525,120974
20210316,1245,26530,26535,26510,26515,85800
20210316,1246,26520,26520,26510,26515,38433
20210316,1247,26515,26525,26505,26520,113726
20210316,1248,26520,26520,26510,26510,8916
20210316,1249,26510,26515,26505,26510,9669
20210316,1250,26515,26520,26510,26510,45272
20210316,1251,26510,26515,26490,26495,35214
20210316,1252,26490,26505,26480,26495,18481
20210316,1253,26495,26495,26480,26480,16246
20210316,1254,26480,26495,26470,26480,29524
20210316,1255,26485,26495,26480,26485,33912
20210316,1256,26480,26490,26480,26485,21320
20210316,1257,26480,26485,26455,26465,79616
20210316,1258,26465,26475,26455,26475,85450
20210316,1259,26475,26480,26450,26460,25664
20210316,1300,26460,26460,26440,26450,46092
20210316,1301,26450,26450,26410,26430,82509
20210316,1302,26430,26440,26430,26440,6528
20210316,1303,26440,26445,26435,26440,20372
20210316,1304,26435,26475,26430,26475,38062
20210316,1305,26470,26480,26455,26455,34258
20210316,1306,26460,26465,26455,26465,10440
20210316,1307,26465,26470,26445,26455,25616
20210316,1308,26460,26465,26455,26455,5872
20210316,1309,26455,26470,26455,26460,12519
20210316,1310,26460,26465,26450,26460,20903
20210316,1311,26460,26460,26440,26440,17139
20210316,1312,26440,26445,26420,26420,80918
20210316,1313,26425,26430,26410,26420,33525
20210316,1314,26425,26425,26400,26400,57212
20210316,1315,26405,26425,26400,26420,18676
20210316,1316,26420,26425,26410,26420,9975
20210316,1317,26420,26420,26400,26405,101576
20210316,1318,26395,26410,26390,26400,23785
20210316,1319,26400,26405,26390,26400,52558
20210316,1320,26400,26420,26400,26400,31250
20210316,1321,26400,26400,26370,26395,105211
20210316,1322,26395,26395,26365,26370,77877
20210316,1323,26370,26375,26350,26375,97142
20210316,1324,26370,26385,26370,26380,29165
20210316,1325,26380,26410,26375,26410,87934
20210316,1326,26405,26435,26405,26425,93745
20210316,1327,26425,26425,26405,26405,53690
20210316,1328,26405,26425,26405,26425,36763
20210316,1329,26425,26440,26425,26430,50790
20210316,1330,26425,26435,26425,26430,17316
20210316,1331,26430,26455,26430,26435,157016
20210316,1332,26435,26450,26435,26445,18793
20210316,1333,26445,26450,26430,26430,106814
20210316,1334,26430,26440,26430,26440,100660
20210316,1335,26440,26450,26435,26450,20557
20210316,1336,26445,26460,26445,26450,30511
20210316,1337,26450,26460,26450,26450,33947
20210316,1338,26455,26460,26450,26455,21222
20210316,1339,26460,26475,26455,26475,64227
20210316,1340,26475,26475,26460,26470,53619
20210316,1341,26470,26485,26465,26475,77485
20210316,1342,26485,26495,26465,26470,72318
20210316,1343,26475,26480,26470,26475,14922
20210316,1344,26475,26485,26465,26470,35135
20210316,1345,26470,26485,26465,26470,21520
20210316,1346,26470,26475,26465,26465,20451
20210316,1347,26470,26475,26465,26475,41757
20210316,1348,26470,26485,26470,26480,56220
20210316,1349,26485,26490,26480,26490,5177
20210316,1350,26490,26500,26485,26490,128338
20210316,1351,26485,26500,26485,26500,20007
20210316,1352,26500,26520,26500,26520,59125
20210316,1353,26520,26525,26510,26520,69461
20210316,1354,26515,26525,26510,26515,33643
20210316,1355,26515,26515,26490,26490,74649
20210316,1356,26495,26505,26485,26500,77047
20210316,1357,26505,26515,26500,26515,40068
20210316,1358,26515,26520,26510,26520,33083
20210316,1359,26520,26525,26510,26515,40918
20210316,1400,26515,26545,26515,26530,173009
20210316,1401,26530,26555,26530,26535,191527
20210316,1402,26540,26540,26490,26505,62645
20210316,1403,26500,26520,26500,26515,32212
20210316,1404,26515,26515,26500,26510,33416
20210316,1405,26500,26520,26500,26515,59409
20210316,1406,26520,26530,26515,26520,27565
20210316,1407,26515,26535,26515,26515,77444
20210316,1408,26515,26520,26500,26500,33867
20210316,1409,26500,26510,26490,26505,53158
20210316,1410,26510,26520,26505,26520,31541
20210316,1411,26515,26520,26505,26505,30262
20210316,1412,26510,26520,26505,26520,36701
20210316,1413,26520,26550,26520,26545,100738
20210316,1414,26550,26550,26520,26520,33647
20210316,1415,26520,26530,26515,26520,13243
20210316,1416,26520,26525,26510,26520,18686
20210316,1417,26520,26525,26510,26525,18078
20210316,1418,26525,26530,26520,26530,8942
20210316,1419,26530,26535,26525,26530,14385
20210316,1420,26530,26530,26520,26525,9769
20210316,1421,26520,26525,26510,26525,34322
20210316,1422,26520,26535,26515,26530,59897
20210316,1423,26530,26545,26525,26530,94364
20210316,1424,26530,26535,26520,26525,5398
20210316,1425,26525,26530,26515,26530,52297
20210316,1426,26520,26535,26520,26525,34667
20210316,1427,26525,26535,26525,26530,10065
20210316,1428,26530,26530,26515,26515,13012
20210316,1429,26520,26520,26510,26520,21643
20210316,1430,26525,26535,26520,26530,56789
20210316,1431,26530,26590,26530,26575,334323
20210316,1432,26575,26610,26570,26610,340824
20210316,1433,26610,26650,26605,26645,308630
20210316,1434,26650,26660,26645,26655,144337
20210316,1435,26655,26665,26645,26655,88742
20210316,1436,26655,26680,26645,26680,81607
20210316,1437,26675,26680,26660,26670,68743
20210316,1438,26670,26675,26645,26650,53132
20210316,1439,26660,26675,26650,26675,58797
20210316,1440,26670,26700,26670,26700,233208
20210316,1441,26695,26700,26660,26670,194363
20210316,1442,26670,26680,26660,26680,58325
20210316,1443,26680,26685,26670,26675,23431
20210316,1444,26680,26680,26655,26655,86563
20210316,1445,26655,26680,26655,26675,44893
20210316,1446,26675,26675,26660,26670,13707
20210316,1447,26665,26670,26660,26665,65629
20210316,1448,26670,26680,26665,26675,104737
20210316,1449,26675,26685,26665,26685,102603
20210316,1450,26685,26690,26665,26680,106115
20210316,1451,26685,26690,26675,26690,57400
20210316,1452,26685,26710,26685,26700,129248
20210316,1453,26700,26700,26665,26670,59255
20210316,1454,26675,26675,26640,26650,72876
20210316,1455,26650,26660,26635,26655,60673
20210316,1456,26660,26670,26650,26660,26821
20210316,1457,26655,26660,26655,26660,14233
20210316,1458,26655,26665,26645,26650,31985
20210316,1459,26650,26655,26645,26655,21268
20210316,1500,26655,26655,26645,26650,65923
20210316,1501,26650,26655,26640,26640,100918
20210316,1502,26640,26640,26595,26605,113711
20210316,1503,26610,26630,26605,26615,43022
20210316,1504,26620,26640,26615,26625,32958
20210316,1505,26625,26645,26615,26615,26984
20210316,1506,26620,26630,26620,26630,17303
20210316,1507,26620,26640,26615,26620,34755
20210316,1508,26620,26655,26615,26645,50563
20210316,1509,26645,26655,26630,26635,100628
20210316,1510,26645,26645,26630,26635,28680
20210316,1511,26630,26630,26605,26625,38720
20210316,1512,26625,26640,26615,26635,29335
20210316,1513,26635,26640,26625,26630,17763
20210316,1514,26630,26640,26615,26615,42688
20210316,1515,26615,26620,26610,26615,11874
20210316,1516,26615,26625,26605,26620,19374
20210316,1517,26620,26635,26615,26615,27401
20210316,1518,26620,26635,26610,26625,40604
20210316,1519,26625,26630,26615,26615,29641
20210316,1520,26615,26630,26615,26620,88811
20210316,1530,26580,26580,26580,26580,245006