날짜,시간,시가,고가,저가,종가,거래량
20210317,0901,26585,26640,26535,26555,352886
20210317,0902,26565,26615,26525,26545,143415
20210317,0903,26545,26560,26530,26550,77999
20210317,0904,26555,26565,26515,26545,115955
20210317,0905,26540,26560,26520,26525,55888
20210317,0906,26525,26540,26500,26535,116004
20210317,0907,26530,26535,26480,26480,138082
20210317,0908,26490,26490,26455,26455,75390
20210317,0909,26460,26465,26435,26435,120988
20210317,0910,26440,26440,26400,26430,245857
20210317,0911,26430,26435,26365,26370,291680
20210317,0912,26365,26400,26305,26370,314692
20210317,0913,26365,26380,26335,26355,159074
20210317,0914,26355,26410,26345,26400,146017
20210317,0915,26400,26420,26390,26405,147139
20210317,0916,26405,26405,26350,26390,168214
20210317,0917,26380,26400,26360,26380,121053
20210317,0918,26380,26420,26365,26420,94669
20210317,0919,26415,26415,26370,26390,124021
20210317,0920,26395,26405,26360,26370,107541
20210317,0921,26370,26385,26345,26350,144038
20210317,0922,26350,26400,26345,26390,79646
20210317,0923,26390,26410,26385,26390,93511
20210317,0924,26390,26410,26370,26385,52339
20210317,0925,26390,26405,26365,26380,73441
20210317,0926,26380,26380,26360,26365,54795
20210317,0927,26365,26380,26350,26375,102809
20210317,0928,26375,26400,26345,26355,94849
20210317,0929,26350,26360,26300,26320,387209
20210317,0930,26320,26320,26300,26305,182924
20210317,0931,26300,26310,26255,26260,218061
20210317,0932,26260,26260,26225,26245,262443
20210317,0933,26245,26300,26235,26285,126643
20210317,0934,26285,26300,26270,26300,98847
20210317,0935,26300,26305,26250,26255,136192
20210317,0936,26260,26260,26235,26255,116146
20210317,0937,26250,26255,26235,26240,62599
20210317,0938,26240,26250,26230,26245,125545
20210317,0939,26240,26255,26170,26190,386191
20210317,0940,26190,26240,26180,26210,105738
20210317,0941,26210,26215,26190,26200,67343
20210317,0942,26195,26240,26190,26225,87022
20210317,0943,26225,26245,26220,26235,59773
20210317,0944,26235,26260,26215,26255,111148
20210317,0945,26255,26260,26200,26200,105738
20210317,0946,26200,26200,26165,26175,233865
20210317,0947,26180,26215,26165,26210,123061
20210317,0948,26205,26220,26170,26215,49003
20210317,0949,26215,26225,26205,26220,35357
20210317,0950,26220,26220,26195,26200,53725
20210317,0951,26200,26200,26170,26175,112015
20210317,0952,26175,26190,26150,26180,230031
20210317,0953,26185,26195,26155,26170,108330
20210317,0954,26160,26170,26125,26130,273744
20210317,0955,26135,26145,26100,26105,200587
20210317,0956,26105,26135,26090,26120,179762
20210317,0957,26120,26165,26105,26145,123557
20210317,0958,26145,26180,26140,26175,120660
20210317,0959,26175,26180,26150,26175,61171
20210317,1000,26175,26200,26160,26195,97471
20210317,1001,26200,26250,26190,26240,242316
20210317,1002,26235,26245,26205,26215,92481
20210317,1003,26215,26215,26160,26170,102382
20210317,1004,26175,26190,26160,26170,93579
20210317,1005,26165,26170,26125,26130,148528
20210317,1006,26125,26150,26120,26140,35579
20210317,1007,26140,26170,26135,26155,66974
20210317,1008,26150,26190,26150,26180,41638
20210317,1009,26175,26200,26170,26170,84250
20210317,1010,26165,26180,26145,26175,53096
20210317,1011,26180,26195,26160,26190,54719
20210317,1012,26190,26190,26140,26160,100437
20210317,1013,26160,26170,26150,26160,75400
20210317,1014,26160,26175,26155,26165,18358
20210317,1015,26160,26165,26145,26150,43652
20210317,1016,26150,26165,26145,26155,26945
20210317,1017,26150,26155,26070,26090,347434
20210317,1018,26085,26105,26085,26095,71721
20210317,1019,26095,26105,26080,26095,111233
20210317,1020,26095,26095,26030,26035,252740
20210317,1021,26035,26080,26030,26060,88623
20210317,1022,26060,26095,26055,26090,53960
20210317,1023,26090,26100,26070,26090,52084
20210317,1024,26090,26100,26090,26100,52777
20210317,1025,26095,26125,26090,26120,91113
20210317,1026,26120,26140,26120,26130,57062
20210317,1027,26125,26135,26095,26100,59624
20210317,1028,26100,26105,26080,26090,72730
20210317,1029,26090,26105,26080,26080,64160
20210317,1030,26080,26085,26060,26070,50785
20210317,1031,26070,26070,26040,26045,119958
20210317,1032,26040,26045,26010,26025,209737
20210317,1033,26020,26030,25990,25990,421011
20210317,1034,25990,25995,25960,25995,242730
20210317,1035,25995,26020,25985,26005,116393
20210317,1036,26005,26005,25955,25985,223389
20210317,1037,25985,26020,25975,26010,97216
20210317,1038,26015,26030,26005,26020,65026
20210317,1039,26015,26025,25980,25990,68605
20210317,1040,25985,26035,25975,26025,34116
20210317,1041,26030,26030,26010,26020,17181
20210317,1042,26015,26015,25985,26005,66510
20210317,1043,26005,26055,26000,26050,155211
20210317,1044,26055,26075,26045,26065,101748
20210317,1045,26060,26090,26060,26085,115217
20210317,1046,26080,26085,26060,26065,60225
20210317,1047,26070,26075,26030,26040,82860
20210317,1048,26045,26075,26040,26065,79971
20210317,1049,26060,26105,26060,26095,149401
20210317,1050,26090,26100,26080,26095,56210
20210317,1051,26095,26135,26095,26135,113352
20210317,1052,26135,26165,26135,26140,198287
20210317,1053,26140,26150,26125,26135,104145
20210317,1054,26135,26140,26125,26125,27264
20210317,1055,26130,26135,26095,26100,91745
20210317,1056,26105,26110,26095,26105,43363
20210317,1057,26105,26135,26100,26130,42269
20210317,1058,26130,26180,26130,26160,163594
20210317,1059,26165,26190,26165,26170,161447
20210317,1100,26170,26175,26145,26150,59386
20210317,1101,26165,26180,26155,26165,82668
20210317,1102,26160,26170,26115,26135,113182
20210317,1103,26135,26140,26120,26130,57307
20210317,1104,26125,26145,26115,26120,47660
20210317,1105,26120,26125,26065,26070,120060
20210317,1106,26075,26090,26070,26075,51256
20210317,1107,26075,26095,26070,26080,54617
20210317,1108,26080,26095,26040,26055,87813
20210317,1109,26050,26060,26035,26055,56691
20210317,1110,26055,26055,26035,26055,55767
20210317,1111,26050,26060,26045,26060,40224
20210317,1112,26060,26095,26060,26090,107556
20210317,1113,26090,26105,26050,26060,118479
20210317,1114,26060,26085,26050,26070,35752
20210317,1115,26070,26100,26070,26085,39710
20210317,1116,26090,26130,26080,26125,146370
20210317,1117,26125,26140,26115,26135,82160
20210317,1118,26135,26140,26100,26110,51208
20210317,1119,26110,26130,26095,26125,70892
20210317,1120,26125,26125,26105,26110,38257
20210317,1121,26115,26155,26115,26150,79515
20210317,1122,26150,26150,26125,26130,53782
20210317,1123,26130,26130,26075,26075,84154
20210317,1124,26075,26075,26060,26070,61101
20210317,1125,26070,26075,26055,26055,88648
20210317,1126,26055,26065,26030,26055,104079
20210317,1127,26055,26075,26050,26070,60404
20210317,1128,26075,26090,26070,26080,49595
20210317,1129,26080,26100,26075,26085,53781
20210317,1130,26080,26095,26075,26090,56444
20210317,1131,26095,26130,26095,26115,80694
20210317,1132,26110,26120,26090,26090,36878
20210317,1133,26095,26110,26075,26090,45804
20210317,1134,26090,26100,26060,26100,61450
20210317,1135,26100,26110,26080,26085,21660
20210317,1136,26090,26110,26080,26110,49613
20210317,1137,26110,26125,26100,26115,33877
20210317,1138,26110,26130,26105,26115,85772
20210317,1139,26120,26130,26100,26105,42086
20210317,1140,26105,26110,26090,26090,26596
20210317,1141,26095,26095,26055,26060,93699
20210317,1142,26060,26075,26040,26045,79473
20210317,1143,26055,26085,26055,26055,97778
20210317,1144,26060,26070,26045,26055,37018
20210317,1145,26050,26055,26035,26050,67851
20210317,1146,26050,26055,26035,26040,47861
20210317,1147,26040,26040,26010,26020,98913
20210317,1148,26020,26020,26005,26005,84477
20210317,1149,26010,26030,25985,26030,208751
20210317,1150,26030,26060,26025,26045,52304
20210317,1151,26045,26050,26030,26035,81948
20210317,1152,26040,26055,26035,26050,65285
20210317,1153,26045,26060,26045,26055,64527
20210317,1154,26055,26060,26045,26050,32171
20210317,1155,26050,26060,26045,26050,17604
20210317,1156,26055,26060,26040,26055,25747
20210317,1157,26055,26055,26015,26030,38534
20210317,1158,26035,26045,26020,26045,8638
20210317,1159,26045,26060,26030,26030,30930
20210317,1200,26035,26040,26030,26035,7006
20210317,1201,26030,26035,26015,26035,49770
20210317,1202,26030,26060,26030,26040,22008
20210317,1203,26040,26045,26020,26025,24302
20210317,1204,26025,26045,26015,26025,32027
20210317,1205,26025,26045,26025,26035,5735
20210317,1206,26035,26050,26035,26050,13145
20210317,1207,26045,26050,26030,26030,22483
20210317,1208,26025,26035,26015,26035,18481
20210317,1209,26040,26040,26030,26035,6807
20210317,1210,26030,26045,26020,26040,32055
20210317,1211,26045,26060,26035,26060,54607
20210317,1212,26055,26055,26030,26035,20138
20210317,1213,26030,26035,26020,26020,27426
20210317,1214,26020,26030,26010,26020,36438
20210317,1215,26025,26025,26010,26020,45039
20210317,1216,26015,26025,26015,26015,31495
20210317,1217,26010,26025,26005,26025,46709
20210317,1218,26020,26035,26015,26025,30042
20210317,1219,26020,26025,25995,26005,98872
20210317,1220,26005,26015,26000,26000,33081
20210317,1221,26005,26015,25995,25995,33889
20210317,1222,25995,25995,25940,25945,332983
20210317,1223,25945,25965,25930,25940,115788
20210317,1224,25940,25955,25935,25950,56588
20210317,1225,25950,25955,25940,25955,15819
20210317,1226,25950,25955,25945,25950,36456
20210317,1227,25950,25950,25940,25945,50579
20210317,1228,25945,25950,25935,25945,78550
20210317,1229,25940,25950,25940,25950,31244
20210317,1230,25945,25970,25940,25965,53808
20210317,1231,25960,25990,25960,25990,93433
20210317,1232,25990,26000,25975,25995,44916
20210317,1233,25995,26010,25990,25995,33309
20210317,1234,26000,26005,25985,25990,29940
20210317,1235,25990,25990,25970,25985,36936
20210317,1236,25985,26000,25980,25985,13695
20210317,1237,25990,25990,25950,25955,112281
20210317,1238,25950,25965,25945,25960,29977
20210317,1239,25960,25975,25960,25975,10285
20210317,1240,25975,25980,25960,25980,24384
20210317,1241,25980,25980,25960,25980,14751
20210317,1242,25975,25980,25940,25945,62052
20210317,1243,25940,25960,25930,25960,41751
20210317,1244,25955,25965,25955,25960,20488
20210317,1245,25965,25985,25965,25970,34962
20210317,1246,25970,25985,25965,25985,15606
20210317,1247,25985,25985,25965,25975,15895
20210317,1248,25975,25995,25965,25990,52381
20210317,1249,25985,25995,25985,25995,34767
20210317,1250,25990,25995,25970,25980,24852
20210317,1251,25980,25990,25975,25985,9456
20210317,1252,25985,25995,25985,25990,36597
20210317,1253,25990,25990,25980,25980,12984
20210317,1254,25985,25995,25985,25995,8041
20210317,1255,25990,25995,25980,25980,22990
20210317,1256,25980,25995,25980,25985,9000
20210317,1257,25985,25990,25970,25980,15991
20210317,1258,25980,25995,25980,25995,35764
20210317,1259,25995,26005,25990,25995,33564
20210317,1300,25990,26005,25990,25995,11580
20210317,1301,25995,26000,25965,25970,54199
20210317,1302,25970,25975,25945,25955,86813
20210317,1303,25955,25965,25945,25965,14469
20210317,1304,25965,25980,25965,25970,17187
20210317,1305,25970,25985,25965,25975,37336
20210317,1306,25975,25990,25970,25975,16790
20210317,1307,25975,25980,25970,25980,18887
20210317,1308,25975,25980,25970,25975,15231
20210317,1309,25975,25990,25975,25980,11876
20210317,1310,25980,25980,25955,25955,39121
20210317,1311,25955,25955,25915,25920,189617
20210317,1312,25920,25935,25915,25930,37059
20210317,1313,25925,25945,25920,25940,38643
20210317,1314,25940,25950,25930,25940,25640
20210317,1315,25940,25950,25935,25940,32228
20210317,1316,25940,25950,25935,25950,21345
20210317,1317,25945,25950,25935,25935,36970
20210317,1318,25935,25940,25925,25940,44875
20210317,1319,25935,25940,25930,25935,10657
20210317,1320,25930,25940,25920,25920,57995
20210317,1321,25920,25930,25915,25920,37177
20210317,1322,25920,25920,25910,25915,55307
20210317,1323,25915,25915,25890,25900,268361
20210317,1324,25900,25900,25890,25890,71582
20210317,1325,25890,25895,25875,25885,112611
20210317,1326,25885,25885,25870,25875,37233
20210317,1327,25870,25870,25855,25860,91184
20210317,1328,25860,25885,25840,25885,156352
20210317,1329,25885,25890,25870,25890,74116
20210317,1330,25890,25890,25865,25880,26912
20210317,1331,25880,25880,25850,25865,51747
20210317,1332,25870,25925,25865,25915,64139
20210317,1333,25915,25925,25910,25920,68901
20210317,1334,25920,25920,25900,25915,52391
20210317,1335,25915,25940,25910,25940,61491
20210317,1336,25935,25935,25910,25920,52572
20210317,1337,25915,25930,25910,25930,49797
20210317,1338,25930,25930,25905,25925,54420
20210317,1339,25930,25930,25915,25920,16715
20210317,1340,25925,25945,25920,25935,92958
20210317,1341,25935,25935,25900,25910,45997
20210317,1342,25915,25915,25890,25900,62560
20210317,1343,25895,25905,25880,25890,29786
20210317,1344,25890,25895,25870,25875,67606
20210317,1345,25880,25885,25865,25870,23915
20210317,1346,25865,25895,25860,25890,58285
20210317,1347,25895,25900,25875,25890,27609
20210317,1348,25885,25890,25870,25870,13856
20210317,1349,25870,25890,25870,25885,35706
20210317,1350,25890,25890,25870,25875,26973
20210317,1351,25880,25880,25865,25870,22443
20210317,1352,25870,25870,25850,25860,67610
20210317,1353,25860,25880,25850,25880,63962
20210317,1354,25880,25895,25875,25890,65447
20210317,1355,25895,25910,25890,25905,67785
20210317,1356,25905,25910,25895,25900,80892
20210317,1357,25900,25910,25895,25910,53838
20210317,1358,25910,25915,25895,25900,45656
20210317,1359,25900,25905,25885,25900,27327
20210317,1400,25900,25920,25900,25920,14263
20210317,1401,25920,25965,25915,25965,142052
20210317,1402,25965,26005,25965,25975,208663
20210317,1403,25975,25980,25955,25970,52391
20210317,1404,25970,25985,25940,25940,90300
20210317,1405,25940,25945,25915,25920,71930
20210317,1406,25920,25920,25890,25905,63562
20210317,1407,25905,25920,25895,25920,39218
20210317,1408,25920,25925,25900,25910,60471
20210317,1409,25910,25950,25910,25945,38474
20210317,1410,25940,25965,25935,25960,70086
20210317,1411,25955,25960,25935,25945,34799
20210317,1412,25950,25955,25940,25950,33442
20210317,1413,25950,25970,25940,25960,66868
20210317,1414,25960,25960,25935,25950,52231
20210317,1415,25950,25950,25910,25920,107270
20210317,1416,25925,25945,25920,25935,10894
20210317,1417,25935,25960,25935,25950,35634
20210317,1418,25945,25970,25945,25965,23238
20210317,1419,25970,25985,25965,25980,55672
20210317,1420,25975,26025,25975,26020,225641
20210317,1421,26020,26040,26000,26005,124887
20210317,1422,26005,26010,25990,26000,57874
20210317,1423,26000,26025,26000,26020,42118
20210317,1424,26020,26020,25990,25995,82875
20210317,1425,25990,25995,25970,25980,84005
20210317,1426,25975,25985,25940,25955,89557
20210317,1427,25955,25975,25950,25970,28900
20210317,1428,25970,26000,25965,25975,79244
20210317,1429,25970,25975,25955,25970,64259
20210317,1430,25970,25985,25960,25980,46492
20210317,1431,25990,26070,25975,26030,228883
20210317,1432,26025,26035,25995,26025,35810
20210317,1433,26015,26045,26000,26040,69327
20210317,1434,26035,26045,26030,26040,67598
20210317,1435,26035,26045,26020,26045,77353
20210317,1436,26040,26065,26035,26055,68931
20210317,1437,26055,26095,26055,26070,157074
20210317,1438,26065,26085,26065,26080,109261
20210317,1439,26085,26095,26080,26090,100728
20210317,1440,26095,26105,26085,26105,227729
20210317,1441,26110,26170,26105,26160,460977
20210317,1442,26165,26185,26160,26170,210485
20210317,1443,26175,26185,26160,26180,177582
20210317,1444,26180,26195,26155,26160,261723
20210317,1445,26160,26175,26160,26170,132066
20210317,1446,26175,26220,26175,26205,387421
20210317,1447,26210,26210,26165,26190,116497
20210317,1448,26185,26215,26185,26205,128117
20210317,1449,26210,26240,26170,26190,275592
20210317,1450,26190,26205,26190,26200,77359
20210317,1451,26205,26215,26190,26205,89042
20210317,1452,26205,26230,26205,26215,170152
20210317,1453,26220,26225,26185,26195,65764
20210317,1454,26200,26225,26200,26215,57837
20210317,1455,26220,26250,26180,26190,311327
20210317,1456,26190,26210,26190,26205,60183
20210317,1457,26200,26230,26200,26225,140215
20210317,1458,26230,26245,26220,26245,187927
20210317,1459,26245,26245,26210,26235,108310
20210317,1500,26230,26240,26225,26230,98283
20210317,1501,26235,26235,26200,26215,138678
20210317,1502,26215,26225,26185,26200,81315
20210317,1503,26200,26230,26195,26215,72141
20210317,1504,26210,26220,26200,26205,64875
20210317,1505,26205,26210,26180,26185,81506
20210317,1506,26185,26195,26160,26165,114149
20210317,1507,26165,26185,26160,26180,38202
20210317,1508,26180,26200,26175,26190,83790
20210317,1509,26190,26200,26170,26180,81814
20210317,1510,26180,26190,26170,26185,25998
20210317,1511,26185,26240,26180,26225,213220
20210317,1512,26230,26235,26200,26220,56762
20210317,1513,26215,26230,26200,26205,28517
20210317,1514,26210,26215,26195,26210,66253
20210317,1515,26210,26215,26200,26205,45195
20210317,1516,26210,26210,26200,26205,7481
20210317,1517,26210,26220,26205,26210,115874
20210317,1518,26215,26230,26205,26220,170492
20210317,1519,26225,26225,26215,26220,47948
20210317,1520,26220,26230,26210,26220,167591
20210317,1530,26210,26210,26210,26210,229305