날짜,시간,시가,고가,저가,종가,거래량
20210308,0901,26535,26540,26470,26500,691658
20210308,0902,26500,26505,26405,26490,266129
20210308,0903,26490,26500,26440,26450,283336
20210308,0904,26450,26460,26405,26410,161914
20210308,0905,26405,26430,26365,26365,358002
20210308,0906,26360,26380,26300,26340,550762
20210308,0907,26335,26335,26255,26275,333080
20210308,0908,26275,26295,26235,26270,251031
20210308,0909,26270,26300,26245,26270,148032
20210308,0910,26275,26320,26270,26300,160733
20210308,0911,26290,26300,26260,26260,203976
20210308,0912,26265,26330,26260,26320,206256
20210308,0913,26325,26350,26285,26295,211865
20210308,0914,26295,26295,26210,26220,271063
20210308,0915,26225,26240,26205,26225,245413
20210308,0916,26225,26260,26205,26225,112837
20210308,0917,26220,26225,26160,26175,299831
20210308,0918,26175,26215,26165,26180,142977
20210308,0919,26185,26200,26150,26185,127660
20210308,0920,26185,26195,26160,26180,129272
20210308,0921,26180,26225,26165,26220,113340
20210308,0922,26215,26215,26150,26160,191759
20210308,0923,26170,26265,26170,26250,223845
20210308,0924,26255,26290,26240,26260,150675
20210308,0925,26255,26260,26220,26260,116058
20210308,0926,26250,26260,26225,26235,80412
20210308,0927,26240,26250,26185,26225,146210
20210308,0928,26220,26250,26205,26210,70230
20210308,0929,26215,26225,26130,26130,185038
20210308,0930,26130,26145,26105,26125,181232
20210308,0931,26125,26125,26085,26085,219067
20210308,0932,26090,26095,26045,26090,287410
20210308,0933,26085,26125,26080,26095,169874
20210308,0934,26090,26130,26080,26115,170438
20210308,0935,26120,26130,26100,26105,113188
20210308,0936,26105,26105,26065,26075,118558
20210308,0937,26070,26140,26070,26120,89638
20210308,0938,26115,26200,26115,26190,170656
20210308,0939,26190,26225,26175,26195,167504
20210308,0940,26200,26205,26185,26190,42262
20210308,0941,26190,26275,26190,26245,206506
20210308,0942,26245,26265,26230,26250,165305
20210308,0943,26250,26300,26250,26290,207784
20210308,0944,26290,26325,26290,26310,284332
20210308,0945,26310,26320,26285,26300,170793
20210308,0946,26295,26320,26275,26315,129485
20210308,0947,26310,26355,26300,26350,267578
20210308,0948,26355,26390,26350,26360,294138
20210308,0949,26350,26385,26350,26355,124437
20210308,0950,26355,26360,26325,26350,101817
20210308,0951,26360,26395,26350,26350,137342
20210308,0952,26350,26360,26305,26305,113731
20210308,0953,26315,26315,26280,26295,114424
20210308,0954,26295,26310,26265,26280,87210
20210308,0955,26290,26310,26275,26275,74191
20210308,0956,26275,26325,26265,26315,106083
20210308,0957,26310,26315,26280,26300,57353
20210308,0958,26300,26390,26300,26365,186367
20210308,0959,26370,26375,26350,26365,107488
20210308,1000,26370,26390,26340,26355,110092
20210308,1001,26355,26440,26345,26420,403311
20210308,1002,26425,26435,26390,26410,52377
20210308,1003,26410,26435,26390,26395,140560
20210308,1004,26395,26400,26355,26365,105351
20210308,1005,26365,26370,26335,26350,49139
20210308,1006,26340,26360,26300,26330,90591
20210308,1007,26330,26330,26290,26305,84137
20210308,1008,26300,26335,26290,26320,76754
20210308,1009,26320,26340,26310,26340,26193
20210308,1010,26340,26385,26340,26365,118947
20210308,1011,26370,26405,26350,26395,175626
20210308,1012,26395,26410,26360,26370,142655
20210308,1013,26375,26420,26370,26385,150945
20210308,1014,26380,26390,26340,26350,85461
20210308,1015,26345,26370,26340,26355,41985
20210308,1016,26350,26380,26335,26345,52868
20210308,1017,26350,26350,26300,26305,120253
20210308,1018,26300,26305,26235,26255,145339
20210308,1019,26245,26260,26170,26195,178828
20210308,1020,26195,26210,26175,26175,117853
20210308,1021,26170,26220,26155,26220,99144
20210308,1022,26220,26220,26175,26200,99537
20210308,1023,26200,26215,26170,26205,61338
20210308,1024,26205,26225,26185,26220,59374
20210308,1025,26230,26245,26200,26215,64351
20210308,1026,26215,26245,26195,26245,53379
20210308,1027,26240,26250,26220,26230,44104
20210308,1028,26230,26240,26210,26220,50973
20210308,1029,26230,26245,26215,26220,45035
20210308,1030,26225,26240,26200,26240,58685
20210308,1031,26245,26255,26220,26250,104326
20210308,1032,26245,26250,26170,26210,171038
20210308,1033,26210,26255,26200,26250,83364
20210308,1034,26250,26360,26250,26330,233787
20210308,1035,26330,26355,26310,26330,108437
20210308,1036,26335,26345,26315,26335,133009
20210308,1037,26330,26365,26325,26330,73727
20210308,1038,26335,26350,26305,26310,66783
20210308,1039,26310,26310,26250,26255,83395
20210308,1040,26255,26275,26245,26265,52579
20210308,1041,26265,26270,26195,26225,168732
20210308,1042,26225,26255,26215,26235,42402
20210308,1043,26235,26240,26175,26180,136827
20210308,1044,26170,26235,26155,26215,74637
20210308,1045,26220,26230,26205,26230,51342
20210308,1046,26230,26295,26230,26260,90741
20210308,1047,26255,26300,26255,26260,77881
20210308,1048,26260,26295,26225,26290,107041
20210308,1049,26290,26320,26275,26300,98581
20210308,1050,26300,26305,26270,26300,52086
20210308,1051,26300,26310,26270,26280,70097
20210308,1052,26280,26300,26265,26280,35447
20210308,1053,26275,26315,26270,26295,82681
20210308,1054,26290,26320,26275,26305,47520
20210308,1055,26305,26325,26295,26325,94568
20210308,1056,26325,26330,26295,26320,56398
20210308,1057,26320,26325,26305,26320,29482
20210308,1058,26315,26325,26275,26285,66809
20210308,1059,26290,26305,26275,26290,27508
20210308,1100,26285,26300,26270,26285,45043
20210308,1101,26290,26305,26265,26285,39027
20210308,1102,26280,26290,26265,26270,44565
20210308,1103,26275,26285,26260,26275,29583
20210308,1104,26275,26285,26260,26270,51610
20210308,1105,26265,26300,26265,26290,47181
20210308,1106,26290,26345,26285,26330,146100
20210308,1107,26330,26335,26290,26305,65396
20210308,1108,26305,26310,26275,26280,66666
20210308,1109,26280,26320,26265,26310,93663
20210308,1110,26315,26340,26310,26335,106950
20210308,1111,26340,26360,26330,26360,152906
20210308,1112,26355,26385,26345,26350,193163
20210308,1113,26360,26360,26265,26275,161645
20210308,1114,26280,26280,26230,26245,149245
20210308,1115,26255,26255,26225,26240,126884
20210308,1116,26240,26245,26220,26225,84127
20210308,1117,26225,26240,26190,26215,159366
20210308,1118,26215,26235,26205,26205,101377
20210308,1119,26205,26225,26180,26180,189203
20210308,1120,26180,26185,26155,26175,163935
20210308,1121,26175,26175,26125,26140,181700
20210308,1122,26135,26140,26115,26115,226341
20210308,1123,26120,26120,26040,26060,309047
20210308,1124,26055,26085,26045,26065,226929
20210308,1125,26060,26065,25990,25995,318004
20210308,1126,26000,26050,25990,26025,142204
20210308,1127,26025,26065,26020,26050,87295
20210308,1128,26055,26055,26030,26050,84795
20210308,1129,26055,26055,26020,26030,57751
20210308,1130,26030,26055,26025,26040,59732
20210308,1131,26040,26045,26005,26015,160591
20210308,1132,26020,26040,25995,25995,181991
20210308,1133,26000,26025,25995,26015,89914
20210308,1134,26010,26015,25995,26005,163109
20210308,1135,26005,26055,25985,26050,146567
20210308,1136,26055,26055,25980,26025,85528
20210308,1137,26015,26015,25935,25945,257247
20210308,1138,25950,25970,25920,25965,147879
20210308,1139,25960,25960,25935,25955,75145
20210308,1140,25945,25980,25930,25980,186455
20210308,1141,25975,26000,25940,25985,101234
20210308,1142,25990,25990,25950,25975,53809
20210308,1143,25975,25985,25955,25960,87531
20210308,1144,25960,25980,25955,25975,36920
20210308,1145,25970,25980,25920,25925,129958
20210308,1146,25920,25920,25880,25890,232006
20210308,1147,25890,25890,25855,25865,101432
20210308,1148,25870,25870,25815,25820,231696
20210308,1149,25820,25885,25810,25875,163440
20210308,1150,25870,25885,25845,25870,84990
20210308,1151,25870,25910,25855,25910,52650
20210308,1152,25900,25935,25885,25925,131903
20210308,1153,25925,25930,25915,25930,61278
20210308,1154,25920,25960,25915,25955,60341
20210308,1155,25950,25960,25920,25945,124196
20210308,1156,25940,25945,25910,25925,63020
20210308,1157,25925,25955,25890,25955,106519
20210308,1158,25950,25950,25915,25925,41011
20210308,1159,25925,25955,25905,25940,71164
20210308,1200,25940,25985,25930,25980,93787
20210308,1201,25975,26030,25975,26020,248493
20210308,1202,26020,26030,25980,25990,91200
20210308,1203,25985,25985,25925,25940,86618
20210308,1204,25940,25950,25925,25930,40863
20210308,1205,25935,25980,25915,25965,50796
20210308,1206,25970,26000,25965,25975,118507
20210308,1207,25970,25975,25935,25950,73961
20210308,1208,25950,25950,25915,25920,67675
20210308,1209,25920,25925,25890,25910,81608
20210308,1210,25915,25925,25875,25885,73320
20210308,1211,25890,25890,25845,25880,74845
20210308,1212,25880,25925,25870,25915,45842
20210308,1213,25915,25915,25870,25890,37591
20210308,1214,25885,25900,25850,25850,57980
20210308,1215,25855,25880,25845,25850,51787
20210308,1216,25850,25895,25830,25885,76695
20210308,1217,25880,25915,25880,25890,32463
20210308,1218,25890,25890,25845,25870,79331
20210308,1219,25865,25910,25855,25905,44951
20210308,1220,25905,25905,25855,25880,28113
20210308,1221,25885,25895,25850,25855,40601
20210308,1222,25850,25875,25800,25805,257187
20210308,1223,25805,25810,25760,25775,121046
20210308,1224,25770,25780,25725,25735,137803
20210308,1225,25735,25805,25730,25800,122411
20210308,1226,25805,25805,25770,25790,44253
20210308,1227,25790,25815,25785,25790,48447
20210308,1228,25800,25840,25795,25830,69684
20210308,1229,25830,25830,25800,25800,59299
20210308,1230,25800,25805,25750,25760,57794
20210308,1231,25755,25785,25735,25745,90012
20210308,1232,25750,25750,25725,25750,118803
20210308,1233,25755,25765,25725,25765,45859
20210308,1234,25765,25790,25755,25790,88318
20210308,1235,25785,25795,25750,25790,71890
20210308,1236,25785,25800,25765,25785,69956
20210308,1237,25785,25830,25775,25830,94004
20210308,1238,25830,25860,25820,25850,121646
20210308,1239,25850,25890,25850,25870,84277
20210308,1240,25870,25870,25845,25865,49060
20210308,1241,25865,25875,25810,25820,97397
20210308,1242,25820,25830,25795,25825,46553
20210308,1243,25830,25835,25785,25805,64966
20210308,1244,25810,25815,25765,25765,53801
20210308,1245,25780,25785,25745,25745,65305
20210308,1246,25740,25790,25735,25780,61681
20210308,1247,25785,25790,25760,25790,20108
20210308,1248,25785,25800,25775,25775,65638
20210308,1249,25780,25790,25760,25785,63756
20210308,1250,25785,25795,25755,25775,59075
20210308,1251,25770,25815,25760,25805,53157
20210308,1252,25805,25860,25800,25855,99662
20210308,1253,25855,25880,25855,25870,65540
20210308,1254,25860,25875,25840,25870,55700
20210308,1255,25875,25890,25850,25875,69614
20210308,1256,25870,25875,25840,25860,86576
20210308,1257,25855,25855,25815,25830,40392
20210308,1258,25830,25905,25830,25890,142271
20210308,1259,25885,25900,25870,25895,33223
20210308,1300,25900,25900,25875,25900,73976
20210308,1301,25895,25955,25885,25945,143915
20210308,1302,25950,25950,25920,25930,69828
20210308,1303,25930,25930,25885,25900,58447
20210308,1304,25905,25915,25860,25865,113049
20210308,1305,25860,25865,25825,25830,64830
20210308,1306,25830,25850,25830,25840,38209
20210308,1307,25840,25845,25810,25825,113693
20210308,1308,25820,25825,25810,25815,22400
20210308,1309,25810,25830,25790,25825,99235
20210308,1310,25830,25875,25830,25865,49754
20210308,1311,25875,25875,25815,25830,66206
20210308,1312,25825,25845,25820,25845,21563
20210308,1313,25850,25875,25845,25865,26858
20210308,1314,25865,25880,25850,25880,36622
20210308,1315,25880,25895,25855,25860,19955
20210308,1316,25865,25885,25850,25865,34911
20210308,1317,25875,25875,25850,25855,37405
20210308,1318,25860,25860,25830,25830,46723
20210308,1319,25835,25845,25815,25845,55373
20210308,1320,25835,25845,25825,25835,29893
20210308,1321,25835,25885,25825,25865,77292
20210308,1322,25865,25880,25850,25860,55137
20210308,1323,25865,25870,25845,25845,21741
20210308,1324,25850,25890,25825,25885,93356
20210308,1325,25885,25940,25885,25920,127964
20210308,1326,25925,25950,25920,25920,78593
20210308,1327,25925,25935,25910,25930,37440
20210308,1328,25930,25930,25855,25865,102066
20210308,1329,25860,25890,25850,25885,33593
20210308,1330,25890,25895,25865,25880,36857
20210308,1331,25875,25885,25830,25845,101158
20210308,1332,25840,25850,25820,25840,57770
20210308,1333,25835,25835,25795,25810,107008
20210308,1334,25810,25845,25795,25820,62444
20210308,1335,25820,25855,25800,25840,32732
20210308,1336,25840,25845,25805,25810,49701
20210308,1337,25820,25820,25800,25805,26194
20210308,1338,25805,25820,25795,25810,49067
20210308,1339,25810,25810,25765,25770,84338
20210308,1340,25775,25815,25765,25795,35659
20210308,1341,25795,25810,25745,25755,103844
20210308,1342,25755,25770,25750,25760,43480
20210308,1343,25755,25795,25750,25775,53068
20210308,1344,25775,25775,25735,25750,133762
20210308,1345,25745,25750,25720,25725,67628
20210308,1346,25725,25725,25665,25670,271225
20210308,1347,25670,25680,25650,25670,153845
20210308,1348,25670,25680,25655,25665,68930
20210308,1349,25660,25685,25650,25660,96200
20210308,1350,25660,25680,25650,25660,71515
20210308,1351,25670,25675,25655,25670,90792
20210308,1352,25670,25700,25655,25695,194063
20210308,1353,25695,25705,25675,25695,47271
20210308,1354,25695,25710,25690,25710,45207
20210308,1355,25710,25710,25680,25700,46624
20210308,1356,25700,25700,25660,25670,79741
20210308,1357,25675,25710,25675,25710,96771
20210308,1358,25705,25780,25700,25760,98826
20210308,1359,25760,25790,25760,25790,83633
20210308,1400,25790,25790,25760,25775,53774
20210308,1401,25775,25805,25765,25795,110725
20210308,1402,25795,25795,25735,25755,94859
20210308,1403,25750,25800,25745,25785,76421
20210308,1404,25785,25800,25765,25790,35725
20210308,1405,25790,25810,25755,25810,106562
20210308,1406,25810,25845,25760,25765,142448
20210308,1407,25765,25775,25750,25775,72518
20210308,1408,25780,25780,25735,25735,58392
20210308,1409,25735,25745,25715,25735,41674
20210308,1410,25735,25735,25690,25710,62420
20210308,1411,25715,25715,25675,25690,42127
20210308,1412,25690,25720,25690,25710,57187
20210308,1413,25705,25705,25670,25670,107129
20210308,1414,25675,25700,25670,25700,129792
20210308,1415,25705,25705,25655,25655,78781
20210308,1416,25660,25660,25600,25615,233403
20210308,1417,25610,25655,25610,25640,100923
20210308,1418,25640,25700,25635,25695,118477
20210308,1419,25690,25695,25620,25640,52770
20210308,1420,25650,25655,25610,25630,50840
20210308,1421,25630,25670,25610,25610,80297
20210308,1422,25610,25685,25610,25670,83311
20210308,1423,25675,25685,25620,25625,98385
20210308,1424,25630,25650,25620,25650,21064
20210308,1425,25650,25675,25615,25650,141979
20210308,1426,25655,25660,25600,25610,161149
20210308,1427,25610,25630,25590,25595,180517
20210308,1428,25590,25620,25580,25595,129428
20210308,1429,25590,25630,25585,25625,97068
20210308,1430,25625,25640,25595,25595,80531
20210308,1431,25590,25595,25550,25555,159689
20210308,1432,25555,25585,25550,25565,79075
20210308,1433,25565,25605,25560,25565,79304
20210308,1434,25560,25580,25540,25580,105189
20210308,1435,25570,25625,25570,25605,75834
20210308,1436,25600,25650,25585,25630,104840
20210308,1437,25630,25660,25625,25650,153968
20210308,1438,25655,25685,25640,25675,162601
20210308,1439,25675,25685,25660,25680,74592
20210308,1440,25680,25680,25600,25620,205624
20210308,1441,25615,25655,25600,25650,108559
20210308,1442,25650,25660,25630,25645,72177
20210308,1443,25645,25645,25585,25615,80908
20210308,1444,25615,25615,25570,25585,85281
20210308,1445,25585,25595,25570,25585,72966
20210308,1446,25580,25605,25575,25600,51744
20210308,1447,25600,25625,25590,25615,55390
20210308,1448,25615,25625,25535,25550,158884
20210308,1449,25555,25570,25540,25555,67210
20210308,1450,25555,25590,25535,25590,158865
20210308,1451,25590,25635,25590,25620,110385
20210308,1452,25620,25655,25620,25625,141818
20210308,1453,25630,25630,25585,25600,73722
20210308,1454,25605,25605,25560,25575,93418
20210308,1455,25575,25580,25560,25565,99905
20210308,1456,25570,25575,25540,25560,204978
20210308,1457,25555,25575,25540,25545,146556
20210308,1458,25545,25570,25540,25555,53159
20210308,1459,25555,25555,25485,25490,423446
20210308,1500,25490,25540,25485,25520,118858
20210308,1501,25530,25545,25505,25530,185950
20210308,1502,25525,25530,25505,25525,101050
20210308,1503,25525,25565,25510,25550,111331
20210308,1504,25550,25565,25545,25555,58932
20210308,1505,25550,25595,25550,25590,100052
20210308,1506,25590,25595,25575,25585,49471
20210308,1507,25590,25620,25585,25600,162438
20210308,1508,25610,25620,25595,25615,63133
20210308,1509,25615,25630,25600,25605,75633
20210308,1510,25605,25630,25590,25590,102658
20210308,1511,25590,25600,25575,25580,79822
20210308,1512,25590,25605,25580,25590,57942
20210308,1513,25595,25600,25560,25570,69678
20210308,1514,25570,25580,25560,25575,73971
20210308,1515,25570,25580,25560,25565,76544
20210308,1516,25575,25610,25570,25600,144245
20210308,1517,25595,25600,25585,25595,124080
20210308,1518,25585,25610,25585,25600,98285
20210308,1519,25595,25600,25590,25600,114034
20210308,1520,25595,25600,25590,25595,84435
20210308,1530,25595,25595,25595,25595,377903