날짜,시간,시가,고가,저가,종가,거래량
20210315,0901,26500,26505,26450,26455,359523
20210315,0902,26450,26455,26345,26355,236241
20210315,0903,26350,26395,26325,26325,161992
20210315,0904,26325,26330,26225,26235,219674
20210315,0905,26245,26245,26145,26185,262643
20210315,0906,26180,26250,26155,26210,214583
20210315,0907,26215,26265,26210,26220,166641
20210315,0908,26220,26230,26175,26210,159152
20210315,0909,26205,26230,26175,26190,119578
20210315,0910,26195,26195,26130,26160,272409
20210315,0911,26155,26230,26145,26225,123953
20210315,0912,26225,26235,26205,26220,68742
20210315,0913,26225,26290,26205,26245,145894
20210315,0914,26245,26285,26240,26270,147025
20210315,0915,26275,26315,26270,26310,166198
20210315,0916,26310,26335,26285,26325,88185
20210315,0917,26325,26360,26325,26355,120587
20210315,0918,26355,26380,26330,26340,173144
20210315,0919,26340,26370,26325,26350,75952
20210315,0920,26355,26375,26310,26335,75347
20210315,0921,26335,26350,26265,26280,139103
20210315,0922,26280,26315,26275,26280,62496
20210315,0923,26275,26345,26270,26335,82743
20210315,0924,26340,26350,26305,26340,45077
20210315,0925,26345,26375,26325,26350,97769
20210315,0926,26345,26370,26335,26360,65914
20210315,0927,26365,26380,26335,26375,62978
20210315,0928,26380,26430,26375,26405,205572
20210315,0929,26405,26460,26405,26450,152036
20210315,0930,26450,26480,26450,26475,131238
20210315,0931,26475,26480,26445,26445,186070
20210315,0932,26450,26510,26445,26510,270277
20210315,0933,26505,26570,26500,26550,249902
20210315,0934,26545,26595,26545,26555,151991
20210315,0935,26555,26590,26540,26560,108375
20210315,0936,26560,26575,26525,26535,115100
20210315,0937,26535,26545,26475,26490,159906
20210315,0938,26485,26500,26465,26475,88111
20210315,0939,26475,26475,26420,26465,222690
20210315,0940,26460,26495,26440,26455,161963
20210315,0941,26455,26490,26440,26445,72547
20210315,0942,26445,26450,26400,26415,83351
20210315,0943,26415,26425,26390,26425,80461
20210315,0944,26425,26435,26395,26400,84805
20210315,0945,26400,26420,26395,26415,75199
20210315,0946,26415,26435,26380,26385,104665
20210315,0947,26385,26390,26360,26370,94404
20210315,0948,26370,26370,26290,26295,145969
20210315,0949,26290,26295,26240,26250,213959
20210315,0950,26255,26270,26230,26250,148326
20210315,0951,26245,26265,26225,26225,165561
20210315,0952,26225,26275,26190,26265,264668
20210315,0953,26265,26320,26255,26300,107054
20210315,0954,26295,26300,26235,26255,125477
20210315,0955,26250,26255,26185,26205,178969
20210315,0956,26200,26215,26180,26185,149289
20210315,0957,26190,26260,26190,26260,143809
20210315,0958,26255,26260,26225,26230,53361
20210315,0959,26230,26245,26195,26240,103138
20210315,1000,26245,26285,26240,26275,143522
20210315,1001,26270,26280,26250,26260,62475
20210315,1002,26265,26300,26265,26290,113702
20210315,1003,26290,26355,26290,26300,167926
20210315,1004,26300,26320,26245,26295,140383
20210315,1005,26295,26340,26280,26305,74732
20210315,1006,26315,26340,26285,26340,110677
20210315,1007,26330,26345,26295,26340,88245
20210315,1008,26345,26350,26320,26320,78596
20210315,1009,26320,26355,26310,26340,62349
20210315,1010,26345,26360,26320,26330,64756
20210315,1011,26335,26350,26285,26295,93556
20210315,1012,26295,26310,26245,26260,91822
20210315,1013,26265,26275,26245,26250,41482
20210315,1014,26250,26305,26245,26305,46852
20210315,1015,26310,26355,26305,26330,157958
20210315,1016,26335,26350,26300,26305,69544
20210315,1017,26300,26360,26300,26360,93546
20210315,1018,26360,26385,26360,26375,129644
20210315,1019,26375,26395,26370,26375,60518
20210315,1020,26370,26410,26365,26390,139677
20210315,1021,26400,26415,26385,26405,87663
20210315,1022,26400,26405,26355,26375,84649
20210315,1023,26380,26385,26335,26335,57690
20210315,1024,26340,26355,26330,26335,47693
20210315,1025,26340,26355,26300,26300,100887
20210315,1026,26295,26300,26270,26290,73359
20210315,1027,26285,26325,26285,26300,56323
20210315,1028,26300,26330,26290,26320,63557
20210315,1029,26315,26350,26295,26340,64069
20210315,1030,26350,26365,26325,26325,59506
20210315,1031,26330,26395,26315,26345,96534
20210315,1032,26340,26345,26280,26310,78642
20210315,1033,26310,26310,26260,26285,129907
20210315,1034,26285,26310,26265,26305,48804
20210315,1035,26300,26345,26285,26290,51405
20210315,1036,26290,26315,26280,26300,29584
20210315,1037,26295,26320,26280,26290,28243
20210315,1038,26285,26290,26250,26270,137673
20210315,1039,26275,26300,26240,26275,123996
20210315,1040,26270,26270,26230,26235,81821
20210315,1041,26230,26230,26205,26225,160011
20210315,1042,26225,26225,26195,26210,144668
20210315,1043,26210,26260,26200,26255,65026
20210315,1044,26255,26270,26240,26265,73481
20210315,1045,26270,26300,26270,26295,110535
20210315,1046,26295,26340,26290,26320,104753
20210315,1047,26320,26340,26290,26300,57676
20210315,1048,26300,26300,26270,26280,47493
20210315,1049,26285,26310,26265,26305,48756
20210315,1050,26310,26335,26310,26325,54214
20210315,1051,26325,26370,26325,26335,145541
20210315,1052,26335,26335,26310,26315,34921
20210315,1053,26310,26350,26280,26340,76253
20210315,1054,26340,26355,26330,26350,70246
20210315,1055,26350,26365,26325,26355,57237
20210315,1056,26365,26370,26315,26325,57423
20210315,1057,26335,26350,26320,26345,49328
20210315,1058,26345,26360,26330,26330,85826
20210315,1059,26345,26370,26340,26355,57391
20210315,1100,26360,26400,26360,26390,200415
20210315,1101,26390,26420,26380,26390,155786
20210315,1102,26390,26425,26390,26420,73782
20210315,1103,26420,26470,26420,26450,191914
20210315,1104,26445,26465,26440,26455,96904
20210315,1105,26460,26475,26440,26465,74805
20210315,1106,26465,26490,26455,26470,112285
20210315,1107,26470,26495,26455,26460,135215
20210315,1108,26460,26470,26435,26435,112873
20210315,1109,26435,26460,26405,26425,60128
20210315,1110,26430,26465,26430,26460,67035
20210315,1111,26465,26470,26425,26430,138037
20210315,1112,26425,26445,26415,26425,33821
20210315,1113,26420,26450,26420,26430,29573
20210315,1114,26430,26445,26425,26445,27728
20210315,1115,26445,26490,26430,26485,126602
20210315,1116,26490,26525,26475,26480,241243
20210315,1117,26485,26485,26440,26455,54231
20210315,1118,26450,26470,26415,26430,140648
20210315,1119,26425,26435,26410,26420,76862
20210315,1120,26415,26440,26415,26430,73688
20210315,1121,26430,26430,26400,26415,115485
20210315,1122,26410,26415,26395,26410,38801
20210315,1123,26405,26430,26400,26425,28094
20210315,1124,26420,26460,26415,26435,96429
20210315,1125,26435,26440,26425,26435,16359
20210315,1126,26430,26435,26400,26405,60461
20210315,1127,26405,26425,26395,26415,31832
20210315,1128,26415,26435,26400,26415,20193
20210315,1129,26420,26430,26400,26405,29232
20210315,1130,26410,26425,26390,26405,102342
20210315,1131,26400,26425,26395,26420,22894
20210315,1132,26415,26415,26375,26380,81695
20210315,1133,26375,26410,26365,26400,80340
20210315,1134,26395,26420,26395,26420,33214
20210315,1135,26420,26450,26415,26415,50121
20210315,1136,26420,26420,26375,26395,60219
20210315,1137,26395,26410,26375,26385,27245
20210315,1138,26380,26380,26355,26365,81026
20210315,1139,26360,26360,26350,26360,38878
20210315,1140,26355,26355,26320,26335,41910
20210315,1141,26335,26355,26330,26340,44223
20210315,1142,26340,26340,26315,26325,55437
20210315,1143,26325,26335,26310,26335,41981
20210315,1144,26335,26355,26320,26330,68159
20210315,1145,26335,26340,26325,26335,29068
20210315,1146,26330,26355,26320,26340,27175
20210315,1147,26345,26370,26345,26365,92080
20210315,1148,26365,26365,26325,26340,56239
20210315,1149,26330,26335,26300,26320,93761
20210315,1150,26320,26325,26310,26310,86147
20210315,1151,26315,26325,26280,26325,81750
20210315,1152,26320,26340,26315,26335,59335
20210315,1153,26335,26340,26315,26325,68908
20210315,1154,26330,26330,26305,26310,20524
20210315,1155,26310,26310,26290,26295,41909
20210315,1156,26290,26325,26275,26320,139097
20210315,1157,26315,26320,26295,26300,27151
20210315,1158,26295,26310,26285,26305,64711
20210315,1159,26305,26330,26300,26320,159764
20210315,1200,26320,26320,26285,26300,25458
20210315,1201,26295,26310,26285,26295,77505
20210315,1202,26295,26295,26280,26280,60690
20210315,1203,26280,26305,26275,26300,98774
20210315,1204,26295,26325,26290,26320,76571
20210315,1205,26320,26325,26305,26325,36213
20210315,1206,26320,26325,26305,26310,21107
20210315,1207,26305,26305,26260,26265,105846
20210315,1208,26265,26265,26230,26250,168294
20210315,1209,26245,26260,26235,26250,70565
20210315,1210,26245,26275,26240,26275,19470
20210315,1211,26270,26285,26255,26270,36203
20210315,1212,26270,26300,26270,26295,27066
20210315,1213,26290,26295,26280,26295,40171
20210315,1214,26295,26295,26275,26275,56958
20210315,1215,26275,26280,26260,26260,60232
20210315,1216,26265,26295,26255,26275,36177
20210315,1217,26270,26275,26235,26245,80705
20210315,1218,26245,26265,26240,26260,27289
20210315,1219,26255,26255,26240,26250,32227
20210315,1220,26245,26245,26230,26235,32079
20210315,1221,26240,26245,26230,26245,26124
20210315,1222,26240,26245,26215,26220,116087
20210315,1223,26220,26220,26200,26215,132727
20210315,1224,26215,26220,26205,26215,15607
20210315,1225,26210,26230,26210,26220,72300
20210315,1226,26220,26235,26210,26235,34949
20210315,1227,26235,26245,26235,26235,41697
20210315,1228,26235,26260,26225,26255,115358
20210315,1229,26255,26280,26250,26275,135686
20210315,1230,26275,26275,26265,26265,19602
20210315,1231,26270,26280,26255,26280,96663
20210315,1232,26275,26280,26260,26265,17765
20210315,1233,26265,26275,26255,26260,15994
20210315,1234,26260,26265,26245,26265,36030
20210315,1235,26265,26285,26265,26275,98093
20210315,1236,26275,26305,26275,26290,171352
20210315,1237,26285,26300,26285,26290,26681
20210315,1238,26285,26290,26265,26270,65001
20210315,1239,26270,26270,26265,26265,7963
20210315,1240,26270,26295,26270,26290,18293
20210315,1241,26290,26320,26285,26315,99186
20210315,1242,26315,26325,26305,26310,55141
20210315,1243,26310,26310,26300,26300,32620
20210315,1244,26305,26305,26290,26295,70107
20210315,1245,26295,26305,26285,26300,39389
20210315,1246,26300,26315,26295,26300,26891
20210315,1247,26300,26325,26300,26305,48382
20210315,1248,26300,26325,26300,26320,14553
20210315,1249,26320,26320,26300,26315,93194
20210315,1250,26305,26315,26290,26315,53812
20210315,1251,26315,26325,26295,26295,46766
20210315,1252,26295,26305,26290,26295,31869
20210315,1253,26300,26305,26280,26280,63599
20210315,1254,26285,26290,26270,26285,79697
20210315,1255,26285,26290,26270,26280,89462
20210315,1256,26280,26285,26270,26280,28968
20210315,1257,26280,26295,26280,26285,10222
20210315,1258,26285,26295,26285,26295,6755
20210315,1259,26290,26310,26285,26300,107048
20210315,1300,26300,26305,26290,26300,15034
20210315,1301,26300,26320,26295,26315,37229
20210315,1302,26315,26335,26315,26320,65217
20210315,1303,26325,26325,26305,26305,26430
20210315,1304,26305,26305,26265,26270,99316
20210315,1305,26270,26275,26245,26255,59285
20210315,1306,26255,26270,26255,26260,29437
20210315,1307,26255,26255,26235,26240,57871
20210315,1308,26240,26240,26225,26225,28260
20210315,1309,26230,26230,26190,26190,195675
20210315,1310,26190,26190,26170,26175,147410
20210315,1311,26175,26180,26165,26175,53852
20210315,1312,26175,26175,26150,26165,129577
20210315,1313,26165,26170,26155,26170,134602
20210315,1314,26170,26170,26145,26160,145881
20210315,1315,26155,26155,26130,26135,95391
20210315,1316,26130,26135,26110,26120,113743
20210315,1317,26125,26155,26125,26150,51056
20210315,1318,26145,26175,26145,26160,74612
20210315,1319,26160,26175,26155,26160,114662
20210315,1320,26160,26170,26155,26165,51649
20210315,1321,26165,26170,26150,26155,37145
20210315,1322,26160,26175,26160,26170,47444
20210315,1323,26175,26200,26175,26195,89359
20210315,1324,26190,26190,26170,26170,28792
20210315,1325,26170,26180,26165,26170,82863
20210315,1326,26170,26190,26165,26170,61835
20210315,1327,26170,26180,26160,26170,31614
20210315,1328,26165,26200,26165,26185,81199
20210315,1329,26185,26220,26185,26215,111247
20210315,1330,26215,26240,26215,26230,134019
20210315,1331,26225,26230,26215,26220,57578
20210315,1332,26220,26225,26210,26220,71110
20210315,1333,26215,26230,26210,26220,28070
20210315,1334,26220,26265,26220,26250,218553
20210315,1335,26250,26255,26230,26230,46467
20210315,1336,26235,26240,26215,26225,20486
20210315,1337,26220,26235,26215,26230,26456
20210315,1338,26230,26230,26195,26205,30604
20210315,1339,26210,26235,26205,26235,29212
20210315,1340,26235,26255,26230,26240,66865
20210315,1341,26240,26265,26240,26250,41725
20210315,1342,26245,26250,26225,26230,15833
20210315,1343,26230,26250,26225,26225,33382
20210315,1344,26230,26235,26210,26225,21918
20210315,1345,26230,26265,26230,26255,61728
20210315,1346,26260,26280,26260,26265,97418
20210315,1347,26265,26280,26265,26265,22647
20210315,1348,26265,26270,26245,26260,14325
20210315,1349,26255,26285,26255,26285,30297
20210315,1350,26285,26290,26270,26285,102590
20210315,1351,26285,26295,26280,26290,42739
20210315,1352,26290,26300,26285,26295,79172
20210315,1353,26295,26325,26295,26320,172855
20210315,1354,26325,26340,26320,26325,95320
20210315,1355,26330,26335,26315,26315,44324
20210315,1356,26315,26340,26315,26330,70733
20210315,1357,26325,26345,26325,26340,70695
20210315,1358,26345,26350,26330,26340,64831
20210315,1359,26345,26355,26330,26330,109877
20210315,1400,26330,26350,26330,26350,66733
20210315,1401,26345,26380,26345,26365,222598
20210315,1402,26365,26375,26365,26370,133459
20210315,1403,26370,26395,26365,26390,105618
20210315,1404,26390,26410,26360,26370,201733
20210315,1405,26365,26370,26340,26340,67241
20210315,1406,26340,26355,26315,26320,107984
20210315,1407,26320,26325,26305,26320,52305
20210315,1408,26320,26325,26310,26320,87757
20210315,1409,26320,26335,26320,26325,29558
20210315,1410,26325,26345,26320,26325,35638
20210315,1411,26330,26330,26295,26300,62446
20210315,1412,26305,26335,26295,26310,66010
20210315,1413,26315,26320,26305,26315,11570
20210315,1414,26315,26330,26310,26320,6401
20210315,1415,26325,26325,26285,26285,44189
20210315,1416,26290,26290,26250,26265,106990
20210315,1417,26265,26270,26250,26270,30825
20210315,1418,26265,26280,26260,26275,55631
20210315,1419,26270,26285,26260,26285,12307
20210315,1420,26285,26320,26280,26305,46563
20210315,1421,26300,26310,26290,26290,70016
20210315,1422,26290,26295,26280,26280,44645
20210315,1423,26275,26280,26260,26265,58436
20210315,1424,26260,26310,26255,26300,46025
20210315,1425,26310,26310,26295,26295,30032
20210315,1426,26295,26295,26275,26290,31192
20210315,1427,26295,26300,26265,26275,10560
20210315,1428,26275,26285,26245,26265,37479
20210315,1429,26270,26290,26260,26265,13800
20210315,1430,26265,26285,26260,26275,17180
20210315,1431,26270,26275,26230,26230,100044
20210315,1432,26235,26255,26230,26230,71282
20210315,1433,26225,26225,26195,26210,147499
20210315,1434,26210,26215,26200,26205,42551
20210315,1435,26205,26205,26165,26165,82040
20210315,1436,26170,26195,26165,26190,100053
20210315,1437,26190,26205,26185,26205,58285
20210315,1438,26210,26215,26195,26205,84018
20210315,1439,26205,26225,26200,26225,44009
20210315,1440,26225,26240,26215,26240,70055
20210315,1441,26240,26275,26225,26265,32216
20210315,1442,26265,26270,26250,26255,30352
20210315,1443,26255,26260,26250,26250,32174
20210315,1444,26255,26255,26225,26245,22740
20210315,1445,26250,26265,26245,26255,72444
20210315,1446,26255,26265,26225,26240,24380
20210315,1447,26235,26245,26210,26240,24405
20210315,1448,26240,26255,26235,26235,19253
20210315,1449,26235,26235,26205,26210,44457
20210315,1450,26210,26230,26205,26210,15533
20210315,1451,26205,26210,26190,26200,51761
20210315,1452,26195,26210,26190,26200,23750
20210315,1453,26200,26235,26200,26225,17788
20210315,1454,26225,26235,26210,26215,47412
20210315,1455,26220,26225,26205,26215,13210
20210315,1456,26215,26220,26205,26215,9550
20210315,1457,26210,26215,26205,26210,6344
20210315,1458,26205,26210,26200,26210,20478
20210315,1459,26205,26220,26200,26210,22914
20210315,1500,26210,26210,26200,26205,32560
20210315,1501,26205,26255,26205,26245,147395
20210315,1502,26240,26270,26230,26235,72403
20210315,1503,26240,26245,26230,26235,5486
20210315,1504,26235,26240,26225,26225,18766
20210315,1505,26230,26230,26175,26185,90392
20210315,1506,26180,26200,26175,26195,29207
20210315,1507,26200,26220,26195,26200,33811
20210315,1508,26200,26200,26170,26170,57213
20210315,1509,26165,26170,26155,26160,52935
20210315,1510,26160,26170,26150,26160,16945
20210315,1511,26160,26180,26155,26175,30150
20210315,1512,26170,26180,26165,26170,34753
20210315,1513,26175,26175,26155,26155,21904
20210315,1514,26160,26165,26155,26160,25084
20210315,1515,26160,26165,26155,26160,12977
20210315,1516,26160,26170,26150,26155,49131
20210315,1517,26150,26155,26135,26140,135149
20210315,1518,26145,26145,26130,26135,21273
20210315,1519,26135,26135,26110,26120,84448
20210315,1520,26130,26130,26115,26125,38838
20210315,1530,26135,26135,26135,26135,213746