날짜,시간,시가,고가,저가,종가,거래량
20210305,0901,25630,25630,25530,25565,498044
20210305,0902,25570,25605,25520,25535,398745
20210305,0903,25535,25605,25510,25590,389414
20210305,0904,25595,25630,25565,25610,274022
20210305,0905,25605,25625,25540,25550,346627
20210305,0906,25550,25625,25540,25615,224814
20210305,0907,25615,25620,25590,25595,159693
20210305,0908,25595,25615,25570,25575,212234
20210305,0909,25565,25590,25550,25560,181237
20210305,0910,25555,25555,25490,25500,627939
20210305,0911,25495,25520,25485,25495,242753
20210305,0912,25495,25585,25485,25585,159586
20210305,0913,25580,25660,25575,25640,301942
20210305,0914,25635,25650,25560,25575,129568
20210305,0915,25570,25610,25570,25600,64443
20210305,0916,25600,25620,25540,25560,191247
20210305,0917,25560,25560,25485,25495,319596
20210305,0918,25490,25540,25490,25535,78123
20210305,0919,25535,25540,25500,25505,75859
20210305,0920,25510,25560,25505,25550,96316
20210305,0921,25555,25555,25490,25520,171192
20210305,0922,25515,25560,25500,25545,73005
20210305,0923,25550,25585,25520,25535,140982
20210305,0924,25530,25535,25450,25455,547253
20210305,0925,25455,25460,25425,25440,197900
20210305,0926,25440,25450,25415,25445,184989
20210305,0927,25450,25505,25445,25500,83936
20210305,0928,25500,25505,25470,25485,92028
20210305,0929,25485,25495,25465,25480,82507
20210305,0930,25475,25520,25475,25515,103022
20210305,0931,25520,25520,25475,25505,100964
20210305,0932,25505,25510,25475,25495,43944
20210305,0933,25505,25510,25480,25500,33718
20210305,0934,25500,25505,25445,25455,129512
20210305,0935,25455,25470,25435,25450,92177
20210305,0936,25450,25480,25440,25460,40118
20210305,0937,25460,25540,25460,25515,192757
20210305,0938,25515,25525,25495,25525,88427
20210305,0939,25520,25550,25520,25545,113914
20210305,0940,25545,25555,25530,25545,131314
20210305,0941,25545,25575,25545,25565,123068
20210305,0942,25570,25625,25570,25615,181417
20210305,0943,25620,25635,25575,25585,149884
20210305,0944,25585,25605,25555,25570,114549
20210305,0945,25565,25575,25550,25560,65468
20210305,0946,25565,25570,25530,25565,44647
20210305,0947,25570,25575,25480,25495,200944
20210305,0948,25495,25530,25485,25500,42609
20210305,0949,25505,25505,25480,25485,96909
20210305,0950,25485,25530,25485,25515,146550
20210305,0951,25515,25530,25485,25500,52449
20210305,0952,25500,25550,25485,25545,61363
20210305,0953,25545,25550,25500,25530,46660
20210305,0954,25535,25535,25490,25495,58146
20210305,0955,25500,25530,25500,25525,35016
20210305,0956,25525,25525,25495,25500,43066
20210305,0957,25495,25495,25425,25440,416485
20210305,0958,25440,25455,25430,25450,95058
20210305,0959,25450,25480,25440,25465,58287
20210305,1000,25465,25485,25430,25445,121830
20210305,1001,25440,25445,25385,25425,659091
20210305,1002,25420,25500,25420,25430,149363
20210305,1003,25430,25440,25395,25425,75680
20210305,1004,25435,25435,25375,25405,220648
20210305,1005,25405,25405,25380,25390,116310
20210305,1006,25390,25395,25355,25375,304393
20210305,1007,25375,25375,25310,25320,333365
20210305,1008,25320,25335,25300,25330,192642
20210305,1009,25330,25330,25300,25310,129233
20210305,1010,25310,25325,25290,25315,339729
20210305,1011,25315,25315,25280,25290,174992
20210305,1012,25295,25445,25295,25430,452853
20210305,1013,25425,25455,25400,25410,240543
20210305,1014,25400,25415,25385,25400,128625
20210305,1015,25395,25435,25395,25420,113647
20210305,1016,25420,25470,25410,25445,174252
20210305,1017,25435,25485,25435,25465,126668
20210305,1018,25465,25470,25420,25425,104636
20210305,1019,25435,25445,25410,25415,44541
20210305,1020,25420,25475,25420,25470,72811
20210305,1021,25465,25480,25440,25450,41978
20210305,1022,25450,25460,25430,25435,87458
20210305,1023,25440,25455,25365,25370,225695
20210305,1024,25375,25440,25365,25435,136832
20210305,1025,25440,25490,25435,25475,103296
20210305,1026,25475,25480,25435,25445,65894
20210305,1027,25440,25450,25410,25450,28947
20210305,1028,25450,25465,25435,25435,54985
20210305,1029,25430,25460,25430,25445,32219
20210305,1030,25450,25470,25440,25450,37332
20210305,1031,25445,25450,25390,25395,102154
20210305,1032,25390,25390,25335,25360,220281
20210305,1033,25370,25460,25370,25445,139371
20210305,1034,25440,25445,25380,25385,70637
20210305,1035,25385,25410,25380,25395,48341
20210305,1036,25395,25435,25375,25400,66745
20210305,1037,25400,25435,25380,25415,93901
20210305,1038,25420,25465,25405,25465,76006
20210305,1039,25460,25515,25460,25490,278739
20210305,1040,25495,25550,25490,25545,263548
20210305,1041,25550,25560,25520,25520,161541
20210305,1042,25520,25530,25490,25500,72269
20210305,1043,25500,25535,25500,25530,56237
20210305,1044,25530,25550,25520,25540,167143
20210305,1045,25540,25550,25505,25530,60662
20210305,1046,25535,25550,25510,25520,98511
20210305,1047,25525,25535,25500,25505,37568
20210305,1048,25500,25535,25500,25525,43570
20210305,1049,25525,25560,25525,25545,148555
20210305,1050,25540,25600,25540,25595,262377
20210305,1051,25595,25610,25575,25590,133461
20210305,1052,25595,25610,25565,25570,119027
20210305,1053,25565,25570,25540,25560,70082
20210305,1054,25555,25575,25540,25545,64230
20210305,1055,25545,25565,25535,25555,52176
20210305,1056,25555,25560,25530,25530,48865
20210305,1057,25535,25560,25530,25530,41196
20210305,1058,25530,25560,25520,25550,52859
20210305,1059,25550,25570,25520,25535,53975
20210305,1100,25535,25535,25510,25510,41952
20210305,1101,25510,25525,25500,25505,36680
20210305,1102,25500,25500,25460,25480,153145
20210305,1103,25475,25480,25435,25440,103637
20210305,1104,25450,25450,25420,25435,102571
20210305,1105,25435,25455,25425,25445,49005
20210305,1106,25445,25455,25430,25445,31575
20210305,1107,25445,25465,25435,25460,31318
20210305,1108,25460,25515,25455,25500,76563
20210305,1109,25500,25505,25445,25450,65332
20210305,1110,25445,25445,25390,25415,210010
20210305,1111,25415,25450,25405,25420,76639
20210305,1112,25425,25425,25400,25405,67729
20210305,1113,25410,25450,25400,25420,60547
20210305,1114,25420,25485,25415,25470,92425
20210305,1115,25470,25515,25470,25505,101698
20210305,1116,25505,25520,25480,25485,85736
20210305,1117,25495,25505,25465,25495,52517
20210305,1118,25495,25545,25495,25520,147026
20210305,1119,25520,25555,25520,25535,116602
20210305,1120,25535,25545,25525,25535,48533
20210305,1121,25535,25595,25530,25595,183123
20210305,1122,25590,25600,25540,25540,86679
20210305,1123,25545,25585,25540,25555,47067
20210305,1124,25555,25575,25540,25540,45523
20210305,1125,25545,25570,25530,25540,37279
20210305,1126,25540,25570,25540,25545,42402
20210305,1127,25555,25555,25500,25505,60227
20210305,1128,25510,25515,25450,25455,88495
20210305,1129,25450,25465,25445,25460,43900
20210305,1130,25460,25480,25450,25455,51968
20210305,1131,25450,25470,25430,25445,47830
20210305,1132,25445,25480,25440,25475,37758
20210305,1133,25470,25505,25470,25500,90871
20210305,1134,25500,25580,25500,25570,141530
20210305,1135,25575,25580,25535,25560,43500
20210305,1136,25555,25565,25520,25545,40271
20210305,1137,25545,25555,25520,25555,33150
20210305,1138,25545,25575,25515,25570,63214
20210305,1139,25570,25590,25555,25565,106594
20210305,1140,25565,25580,25545,25550,72665
20210305,1141,25555,25575,25520,25530,41426
20210305,1142,25530,25570,25530,25560,54091
20210305,1143,25560,25620,25560,25595,215047
20210305,1144,25595,25595,25550,25560,66254
20210305,1145,25560,25590,25535,25560,63339
20210305,1146,25565,25615,25565,25605,102242
20210305,1147,25605,25620,25575,25615,133724
20210305,1148,25615,25625,25595,25625,84200
20210305,1149,25625,25675,25625,25670,271695
20210305,1150,25670,25745,25670,25740,371254
20210305,1151,25740,25755,25730,25740,196217
20210305,1152,25745,25760,25735,25750,146151
20210305,1153,25750,25755,25720,25745,114390
20210305,1154,25750,25775,25740,25765,157260
20210305,1155,25765,25775,25740,25755,122881
20210305,1156,25755,25780,25735,25745,123013
20210305,1157,25755,25770,25755,25760,68390
20210305,1158,25760,25820,25760,25810,254349
20210305,1159,25815,25835,25805,25835,137526
20210305,1200,25835,25850,25820,25840,136549
20210305,1201,25845,25865,25815,25815,186971
20210305,1202,25820,25845,25815,25820,111402
20210305,1203,25825,25900,25820,25890,201847
20210305,1204,25885,25920,25885,25915,200515
20210305,1205,25915,25930,25890,25895,154257
20210305,1206,25895,25920,25865,25870,129202
20210305,1207,25870,25900,25850,25860,74175
20210305,1208,25860,25870,25820,25825,83660
20210305,1209,25825,25885,25820,25855,172510
20210305,1210,25855,25885,25845,25865,47220
20210305,1211,25855,25925,25855,25915,153456
20210305,1212,25915,25920,25880,25895,54442
20210305,1213,25895,25920,25890,25920,62721
20210305,1214,25920,25930,25885,25895,62753
20210305,1215,25895,25965,25895,25950,192586
20210305,1216,25950,25960,25895,25900,158973
20210305,1217,25900,25930,25900,25910,62931
20210305,1218,25915,25945,25900,25925,106001
20210305,1219,25935,25935,25875,25885,75467
20210305,1220,25885,25910,25855,25855,87358
20210305,1221,25865,25880,25835,25860,112547
20210305,1222,25865,25895,25850,25865,68346
20210305,1223,25865,25900,25845,25875,91363
20210305,1224,25880,25880,25840,25850,50177
20210305,1225,25850,25870,25830,25840,59292
20210305,1226,25835,25855,25830,25850,68147
20210305,1227,25850,25870,25835,25860,58303
20210305,1228,25865,25870,25835,25855,40744
20210305,1229,25855,25870,25770,25785,170809
20210305,1230,25785,25785,25750,25775,123168
20210305,1231,25780,25810,25770,25810,113690
20210305,1232,25810,25830,25795,25825,67465
20210305,1233,25825,25865,25805,25865,78292
20210305,1234,25865,25915,25850,25915,128714
20210305,1235,25910,25970,25895,25965,302945
20210305,1236,25960,25975,25950,25955,138752
20210305,1237,25960,25960,25920,25945,83393
20210305,1238,25940,25955,25925,25945,82110
20210305,1239,25945,25970,25925,25930,74387
20210305,1240,25930,25980,25930,25965,102950
20210305,1241,25965,25980,25925,25945,75343
20210305,1242,25945,25945,25910,25925,111039
20210305,1243,25915,25960,25910,25960,66107
20210305,1244,25960,25960,25915,25945,59337
20210305,1245,25950,25975,25940,25960,112138
20210305,1246,25955,26025,25955,26025,216128
20210305,1247,26025,26045,26005,26035,114588
20210305,1248,26035,26040,25980,25990,91039
20210305,1249,25990,26015,25960,25965,71465
20210305,1250,25970,25980,25945,25960,66898
20210305,1251,25955,25980,25945,25950,67032
20210305,1252,25955,26030,25955,26015,81933
20210305,1253,26020,26055,26015,26025,115372
20210305,1254,26025,26045,25995,26010,77184
20210305,1255,26020,26035,26005,26010,58087
20210305,1256,26010,26055,26000,26035,95252
20210305,1257,26035,26035,26000,26000,80501
20210305,1258,26005,26015,25975,25990,63124
20210305,1259,25985,25995,25975,25980,45191
20210305,1300,25985,26050,25970,26035,192203
20210305,1301,26030,26050,25975,25975,67035
20210305,1302,25975,26000,25960,25975,188453
20210305,1303,25975,26000,25970,25995,114375
20210305,1304,25985,25985,25960,25970,46689
20210305,1305,25970,25995,25970,25980,62031
20210305,1306,25985,26075,25980,26050,266989
20210305,1307,26060,26060,26005,26010,79693
20210305,1308,26000,26035,26000,26030,43483
20210305,1309,26035,26040,26015,26040,87350
20210305,1310,26040,26050,26025,26045,58753
20210305,1311,26045,26080,26035,26055,109916
20210305,1312,26055,26065,26040,26060,69753
20210305,1313,26065,26095,26035,26040,168571
20210305,1314,26045,26055,26020,26035,126479
20210305,1315,26040,26085,26030,26050,84509
20210305,1316,26050,26055,26025,26030,73629
20210305,1317,26040,26055,26015,26025,76083
20210305,1318,26025,26050,26015,26045,56146
20210305,1319,26045,26065,26015,26045,110014
20210305,1320,26050,26055,26030,26050,23963
20210305,1321,26050,26085,26045,26080,148042
20210305,1322,26080,26110,26060,26085,215310
20210305,1323,26090,26095,26050,26095,102113
20210305,1324,26095,26095,26055,26070,112210
20210305,1325,26075,26080,26055,26080,64014
20210305,1326,26085,26115,26070,26110,180450
20210305,1327,26110,26135,26105,26130,239537
20210305,1328,26135,26150,26130,26145,60048
20210305,1329,26145,26175,26135,26140,220362
20210305,1330,26140,26155,26130,26150,41097
20210305,1331,26145,26170,26115,26125,132374
20210305,1332,26130,26145,26110,26130,99678
20210305,1333,26130,26160,26125,26130,73730
20210305,1334,26130,26130,26090,26090,108734
20210305,1335,26095,26095,26045,26065,130930
20210305,1336,26065,26070,26025,26025,101547
20210305,1337,26030,26040,26010,26020,77918
20210305,1338,26015,26025,26000,26005,96767
20210305,1339,26010,26020,26000,26015,45924
20210305,1340,26015,26030,26000,26020,71557
20210305,1341,26010,26025,26005,26020,39611
20210305,1342,26020,26050,26015,26035,48729
20210305,1343,26035,26035,25885,25905,222033
20210305,1344,25910,25945,25905,25925,93231
20210305,1345,25920,25925,25895,25920,73936
20210305,1346,25920,25920,25875,25895,104505
20210305,1347,25890,25925,25865,25910,110163
20210305,1348,25910,25950,25900,25950,139683
20210305,1349,25950,25950,25895,25910,108524
20210305,1350,25915,25930,25885,25895,66694
20210305,1351,25890,25945,25885,25940,67732
20210305,1352,25940,25940,25880,25925,66631
20210305,1353,25925,25940,25885,25895,72471
20210305,1354,25900,25900,25855,25860,94464
20210305,1355,25855,25855,25825,25830,216081
20210305,1356,25835,25835,25780,25790,172089
20210305,1357,25790,25825,25785,25820,105204
20210305,1358,25820,25870,25815,25835,83991
20210305,1359,25830,25835,25805,25830,27709
20210305,1400,25825,25850,25775,25790,139252
20210305,1401,25785,25865,25780,25850,130283
20210305,1402,25855,25910,25850,25890,121526
20210305,1403,25890,25890,25850,25875,64753
20210305,1404,25875,25915,25870,25905,117682
20210305,1405,25900,25925,25890,25920,51696
20210305,1406,25920,25925,25895,25920,86268
20210305,1407,25920,25930,25845,25870,90708
20210305,1408,25870,25885,25840,25885,73863
20210305,1409,25890,25900,25845,25850,66816
20210305,1410,25855,25870,25790,25860,130495
20210305,1411,25865,25870,25830,25860,58750
20210305,1412,25850,25850,25795,25805,115469
20210305,1413,25805,25830,25790,25815,86430
20210305,1414,25810,25825,25790,25805,87084
20210305,1415,25800,25825,25795,25805,34725
20210305,1416,25810,25845,25775,25820,125980
20210305,1417,25815,25840,25795,25815,34259
20210305,1418,25810,25835,25795,25815,114256
20210305,1419,25810,25840,25800,25830,66788
20210305,1420,25830,25880,25820,25865,162553
20210305,1421,25870,25875,25840,25850,28025
20210305,1422,25850,25880,25845,25865,112727
20210305,1423,25865,25865,25830,25845,96691
20210305,1424,25840,25840,25810,25825,79156
20210305,1425,25830,25850,25790,25845,211517
20210305,1426,25845,25900,25840,25900,123469
20210305,1427,25895,25905,25875,25895,96302
20210305,1428,25895,25910,25875,25900,93370
20210305,1429,25895,25905,25860,25860,106666
20210305,1430,25860,25885,25850,25880,91813
20210305,1431,25880,25900,25850,25880,48651
20210305,1432,25885,25980,25875,25975,291267
20210305,1433,25975,26000,25970,25995,123947
20210305,1434,26000,26045,25990,26020,193727
20210305,1435,26030,26045,26015,26025,94050
20210305,1436,26025,26040,26000,26025,120775
20210305,1437,26025,26075,26020,26060,168627
20210305,1438,26065,26070,26030,26040,107325
20210305,1439,26040,26055,26020,26040,113962
20210305,1440,26050,26070,26025,26030,103272
20210305,1441,26035,26070,26030,26065,130830
20210305,1442,26065,26105,26065,26105,162050
20210305,1443,26110,26110,26085,26090,116454
20210305,1444,26095,26135,26095,26130,109037
20210305,1445,26130,26145,26100,26145,88225
20210305,1446,26150,26155,26100,26140,128811
20210305,1447,26140,26175,26140,26160,168557
20210305,1448,26160,26185,26150,26175,141052
20210305,1449,26175,26210,26175,26205,143992
20210305,1450,26205,26225,26185,26220,158327
20210305,1451,26215,26220,26200,26205,84803
20210305,1452,26205,26230,26200,26220,96526
20210305,1453,26220,26235,26190,26205,156035
20210305,1454,26205,26210,26160,26180,143506
20210305,1455,26185,26205,26175,26190,144253
20210305,1456,26185,26200,26175,26185,98271
20210305,1457,26190,26195,26180,26195,87117
20210305,1458,26200,26220,26195,26210,75503
20210305,1459,26210,26230,26200,26215,106335
20210305,1500,26215,26225,26190,26215,120277
20210305,1501,26220,26220,26165,26175,116369
20210305,1502,26175,26205,26165,26170,76929
20210305,1503,26175,26195,26160,26170,89533
20210305,1504,26175,26190,26170,26180,71097
20210305,1505,26180,26180,26150,26155,67969
20210305,1506,26155,26185,26145,26180,102994
20210305,1507,26175,26180,26105,26105,67004
20210305,1508,26105,26155,26105,26140,50107
20210305,1509,26145,26145,26110,26110,62956
20210305,1510,26115,26140,26115,26130,30305
20210305,1511,26125,26150,26115,26140,84454
20210305,1512,26145,26150,26125,26130,53179
20210305,1513,26125,26135,26095,26110,75872
20210305,1514,26110,26140,26110,26125,124290
20210305,1515,26125,26125,26070,26080,122834
20210305,1516,26085,26115,26075,26110,49004
20210305,1517,26110,26110,26085,26110,59737
20210305,1518,26100,26110,26065,26065,64372
20210305,1519,26065,26095,26065,26070,58321
20210305,1520,26080,26100,26070,26080,153610
20210305,1530,26065,26065,26065,26065,336910