날짜,시간,시가,고가,저가,종가,거래량
20210312,0901,26460,26520,26385,26510,700939
20210312,0902,26515,26545,26430,26500,458276
20210312,0903,26500,26530,26450,26460,366683
20210312,0904,26460,26530,26450,26530,308061
20210312,0905,26525,26640,26520,26640,621233
20210312,0906,26645,26710,26630,26675,457954
20210312,0907,26680,26700,26670,26680,128135
20210312,0908,26675,26680,26575,26590,290763
20210312,0909,26580,26610,26555,26570,163887
20210312,0910,26570,26610,26555,26560,218799
20210312,0911,26565,26605,26505,26530,281154
20210312,0912,26535,26545,26470,26480,204819
20210312,0913,26480,26485,26420,26435,302967
20210312,0914,26435,26485,26425,26445,150762
20210312,0915,26435,26450,26405,26420,175740
20210312,0916,26415,26545,26400,26540,297999
20210312,0917,26540,26550,26500,26535,172453
20210312,0918,26535,26550,26500,26505,133562
20210312,0919,26510,26525,26425,26430,127344
20210312,0920,26430,26500,26425,26495,67433
20210312,0921,26495,26500,26450,26450,74751
20210312,0922,26455,26485,26435,26445,63437
20210312,0923,26440,26480,26430,26480,83725
20210312,0924,26475,26525,26475,26505,128538
20210312,0925,26505,26510,26435,26435,121219
20210312,0926,26430,26435,26380,26425,229362
20210312,0927,26425,26470,26415,26450,137979
20210312,0928,26450,26495,26445,26455,108945
20210312,0929,26450,26470,26420,26425,79655
20210312,0930,26435,26460,26420,26430,42038
20210312,0931,26430,26440,26390,26425,92655
20210312,0932,26420,26435,26395,26430,84060
20210312,0933,26435,26435,26390,26400,112271
20210312,0934,26400,26420,26360,26360,125016
20210312,0935,26360,26370,26300,26305,183095
20210312,0936,26305,26340,26300,26340,195656
20210312,0937,26335,26410,26325,26400,176078
20210312,0938,26400,26405,26380,26400,115095
20210312,0939,26400,26455,26400,26450,294374
20210312,0940,26450,26485,26420,26435,196699
20210312,0941,26445,26505,26440,26495,209625
20210312,0942,26495,26540,26495,26530,180109
20210312,0943,26535,26555,26505,26510,260308
20210312,0944,26505,26530,26470,26490,109226
20210312,0945,26480,26530,26480,26505,92922
20210312,0946,26505,26510,26435,26435,119513
20210312,0947,26435,26435,26330,26340,222292
20210312,0948,26340,26375,26335,26360,114994
20210312,0949,26355,26385,26335,26370,115247
20210312,0950,26370,26415,26360,26410,81609
20210312,0951,26410,26455,26405,26445,165915
20210312,0952,26445,26505,26445,26500,220844
20210312,0953,26500,26510,26455,26470,55938
20210312,0954,26465,26515,26450,26490,167998
20210312,0955,26490,26500,26455,26495,55837
20210312,0956,26495,26560,26495,26555,247019
20210312,0957,26555,26565,26500,26505,161678
20210312,0958,26505,26530,26470,26525,131478
20210312,0959,26525,26540,26490,26520,43766
20210312,1000,26520,26520,26470,26485,80619
20210312,1001,26485,26610,26475,26610,455105
20210312,1002,26610,26615,26560,26565,120745
20210312,1003,26565,26575,26445,26490,175233
20210312,1004,26485,26495,26425,26425,163176
20210312,1005,26430,26495,26425,26495,88903
20210312,1006,26500,26565,26495,26520,193088
20210312,1007,26515,26570,26515,26555,119563
20210312,1008,26555,26585,26530,26580,117564
20210312,1009,26585,26615,26575,26610,233954
20210312,1010,26610,26610,26585,26605,151406
20210312,1011,26605,26680,26605,26650,333456
20210312,1012,26650,26660,26610,26655,109795
20210312,1013,26655,26670,26640,26660,151352
20210312,1014,26665,26670,26645,26650,138940
20210312,1015,26650,26695,26620,26625,282069
20210312,1016,26630,26675,26570,26655,165539
20210312,1017,26665,26680,26645,26675,152532
20210312,1018,26680,26695,26660,26685,143099
20210312,1019,26685,26695,26620,26645,113753
20210312,1020,26645,26655,26610,26620,161099
20210312,1021,26630,26665,26625,26640,117680
20210312,1022,26635,26640,26595,26625,154096
20210312,1023,26635,26660,26605,26615,80295
20210312,1024,26610,26615,26565,26580,130261
20210312,1025,26580,26610,26550,26605,97869
20210312,1026,26605,26640,26585,26610,128481
20210312,1027,26610,26620,26590,26600,43959
20210312,1028,26600,26655,26595,26645,98192
20210312,1029,26645,26700,26640,26670,330534
20210312,1030,26675,26675,26635,26665,40299
20210312,1031,26660,26680,26620,26630,128548
20210312,1032,26625,26625,26575,26585,146494
20210312,1033,26585,26640,26585,26625,101981
20210312,1034,26635,26640,26595,26610,40592
20210312,1035,26620,26630,26580,26615,85363
20210312,1036,26615,26655,26615,26620,110701
20210312,1037,26615,26655,26615,26625,172390
20210312,1038,26625,26635,26565,26580,121895
20210312,1039,26580,26615,26570,26570,53328
20210312,1040,26575,26600,26570,26585,51898
20210312,1041,26580,26595,26570,26585,114996
20210312,1042,26590,26635,26590,26630,128119
20210312,1043,26630,26630,26590,26615,37853
20210312,1044,26625,26665,26625,26645,135418
20210312,1045,26640,26645,26615,26635,34431
20210312,1046,26635,26635,26585,26605,45865
20210312,1047,26600,26615,26565,26585,133809
20210312,1048,26580,26640,26575,26630,163556
20210312,1049,26630,26650,26600,26630,89888
20210312,1050,26630,26655,26625,26640,110040
20210312,1051,26640,26640,26600,26615,95665
20210312,1052,26615,26615,26580,26590,120739
20210312,1053,26590,26620,26585,26600,41726
20210312,1054,26600,26615,26590,26595,103820
20210312,1055,26590,26600,26520,26530,274618
20210312,1056,26525,26550,26525,26530,68608
20210312,1057,26530,26575,26530,26570,36717
20210312,1058,26575,26580,26535,26535,37677
20210312,1059,26540,26550,26525,26540,51448
20210312,1100,26535,26545,26500,26510,102533
20210312,1101,26510,26520,26480,26500,135336
20210312,1102,26500,26535,26500,26525,132822
20210312,1103,26530,26565,26530,26550,82906
20210312,1104,26545,26590,26540,26570,88657
20210312,1105,26570,26570,26530,26530,35155
20210312,1106,26535,26540,26485,26490,55770
20210312,1107,26490,26495,26445,26465,181514
20210312,1108,26460,26480,26455,26465,96844
20210312,1109,26465,26495,26455,26485,47390
20210312,1110,26485,26500,26475,26500,31560
20210312,1111,26490,26500,26455,26475,80864
20210312,1112,26475,26500,26470,26480,35271
20210312,1113,26480,26565,26470,26545,130761
20210312,1114,26545,26565,26520,26560,81477
20210312,1115,26565,26590,26550,26580,59861
20210312,1116,26580,26585,26570,26580,29678
20210312,1117,26575,26590,26565,26570,50533
20210312,1118,26575,26625,26570,26605,230821
20210312,1119,26610,26610,26585,26585,86311
20210312,1120,26585,26595,26570,26575,41547
20210312,1121,26575,26575,26535,26535,106342
20210312,1122,26535,26535,26480,26480,94714
20210312,1123,26480,26480,26400,26440,220156
20210312,1124,26440,26460,26420,26450,88700
20210312,1125,26455,26455,26425,26430,68699
20210312,1126,26435,26455,26405,26415,131738
20210312,1127,26415,26415,26370,26375,233477
20210312,1128,26375,26405,26350,26400,199585
20210312,1129,26395,26400,26345,26365,154459
20210312,1130,26360,26365,26340,26345,58875
20210312,1131,26350,26350,26315,26330,140502
20210312,1132,26325,26360,26325,26330,103703
20210312,1133,26325,26370,26315,26360,106247
20210312,1134,26365,26390,26350,26375,111752
20210312,1135,26380,26380,26360,26370,41799
20210312,1136,26365,26405,26360,26405,101476
20210312,1137,26405,26420,26390,26405,108308
20210312,1138,26410,26410,26345,26350,120666
20210312,1139,26355,26395,26345,26355,43594
20210312,1140,26350,26360,26305,26335,131110
20210312,1141,26325,26360,26310,26350,106485
20210312,1142,26345,26395,26330,26390,65711
20210312,1143,26390,26405,26355,26360,63780
20210312,1144,26355,26370,26340,26340,23374
20210312,1145,26345,26345,26285,26305,343811
20210312,1146,26300,26315,26270,26280,126231
20210312,1147,26285,26315,26270,26310,97908
20210312,1148,26305,26305,26275,26275,107208
20210312,1149,26275,26320,26260,26320,129879
20210312,1150,26320,26320,26290,26305,73518
20210312,1151,26300,26300,26250,26255,83860
20210312,1152,26255,26280,26240,26265,80124
20210312,1153,26265,26315,26265,26285,79878
20210312,1154,26290,26305,26270,26305,45246
20210312,1155,26290,26295,26260,26295,26917
20210312,1156,26295,26320,26290,26290,47072
20210312,1157,26295,26310,26285,26300,68183
20210312,1158,26295,26345,26270,26345,69200
20210312,1159,26345,26365,26335,26350,89118
20210312,1200,26350,26385,26350,26375,136802
20210312,1201,26370,26385,26350,26380,111371
20210312,1202,26385,26385,26330,26350,57629
20210312,1203,26350,26360,26320,26355,31413
20210312,1204,26360,26385,26355,26360,58005
20210312,1205,26360,26365,26340,26355,40652
20210312,1206,26355,26360,26320,26350,35625
20210312,1207,26350,26370,26315,26325,41721
20210312,1208,26330,26365,26325,26355,24476
20210312,1209,26355,26380,26345,26350,65461
20210312,1210,26350,26375,26335,26365,17817
20210312,1211,26360,26395,26350,26390,77745
20210312,1212,26390,26400,26360,26370,62646
20210312,1213,26375,26405,26370,26395,55288
20210312,1214,26400,26415,26395,26395,86721
20210312,1215,26400,26415,26390,26395,38247
20210312,1216,26395,26400,26365,26370,67280
20210312,1217,26375,26400,26365,26370,53832
20210312,1218,26365,26375,26340,26350,52306
20210312,1219,26340,26370,26340,26350,24744
20210312,1220,26350,26380,26345,26355,24464
20210312,1221,26350,26375,26340,26355,18688
20210312,1222,26360,26400,26360,26390,51507
20210312,1223,26390,26440,26390,26425,134362
20210312,1224,26425,26455,26420,26445,147955
20210312,1225,26450,26470,26445,26460,117641
20210312,1226,26465,26490,26460,26480,131622
20210312,1227,26485,26490,26450,26465,74620
20210312,1228,26470,26470,26450,26460,68803
20210312,1229,26460,26465,26445,26465,47830
20210312,1230,26465,26475,26460,26460,44002
20210312,1231,26465,26480,26450,26455,40752
20210312,1232,26460,26460,26420,26425,74026
20210312,1233,26425,26435,26415,26430,41324
20210312,1234,26430,26430,26415,26420,54134
20210312,1235,26420,26425,26400,26420,44740
20210312,1236,26420,26420,26390,26405,65738
20210312,1237,26405,26440,26405,26435,31713
20210312,1238,26435,26465,26435,26455,41684
20210312,1239,26455,26460,26445,26450,83785
20210312,1240,26455,26470,26445,26470,22832
20210312,1241,26465,26470,26445,26450,50042
20210312,1242,26450,26500,26445,26490,154257
20210312,1243,26490,26505,26475,26475,128854
20210312,1244,26480,26480,26465,26475,44217
20210312,1245,26480,26490,26480,26485,37847
20210312,1246,26485,26500,26480,26500,73827
20210312,1247,26495,26535,26485,26535,113289
20210312,1248,26530,26535,26510,26525,81556
20210312,1249,26520,26530,26515,26525,23159
20210312,1250,26525,26530,26520,26520,50595
20210312,1251,26520,26540,26520,26535,63379
20210312,1252,26535,26550,26530,26540,111631
20210312,1253,26540,26550,26535,26545,46262
20210312,1254,26550,26575,26545,26575,86959
20210312,1255,26570,26580,26555,26560,99649
20210312,1256,26560,26585,26550,26550,142260
20210312,1257,26555,26565,26540,26540,67595
20210312,1258,26540,26570,26540,26560,39025
20210312,1259,26560,26570,26545,26555,37892
20210312,1300,26555,26570,26555,26565,22395
20210312,1301,26565,26600,26565,26595,151565
20210312,1302,26600,26615,26585,26585,256388
20210312,1303,26585,26590,26580,26590,41425
20210312,1304,26590,26590,26570,26575,62441
20210312,1305,26575,26585,26545,26555,108939
20210312,1306,26560,26565,26555,26555,33673
20210312,1307,26560,26565,26540,26545,40297
20210312,1308,26545,26555,26535,26540,61157
20210312,1309,26535,26540,26530,26535,17569
20210312,1310,26535,26535,26505,26515,81127
20210312,1311,26520,26530,26515,26515,41740
20210312,1312,26515,26535,26510,26535,35736
20210312,1313,26535,26570,26530,26565,52651
20210312,1314,26565,26565,26545,26550,60457
20210312,1315,26550,26560,26535,26540,31021
20210312,1316,26540,26540,26450,26480,137504
20210312,1317,26475,26500,26470,26495,58373
20210312,1318,26495,26505,26485,26485,34779
20210312,1319,26485,26485,26460,26470,49393
20210312,1320,26465,26470,26430,26435,60272
20210312,1321,26435,26460,26430,26455,42057
20210312,1322,26455,26470,26450,26470,23593
20210312,1323,26465,26480,26460,26460,36826
20210312,1324,26455,26470,26430,26435,64530
20210312,1325,26440,26450,26430,26440,96230
20210312,1326,26440,26465,26440,26455,17195
20210312,1327,26455,26510,26450,26510,120287
20210312,1328,26500,26515,26490,26510,87513
20210312,1329,26515,26515,26495,26495,20198
20210312,1330,26495,26505,26485,26495,105366
20210312,1331,26495,26565,26495,26550,146699
20210312,1332,26545,26545,26515,26520,58044
20210312,1333,26520,26545,26505,26525,73131
20210312,1334,26530,26545,26525,26530,40075
20210312,1335,26530,26555,26530,26550,59050
20210312,1336,26550,26550,26520,26535,65486
20210312,1337,26535,26540,26515,26520,20001
20210312,1338,26520,26555,26515,26545,55458
20210312,1339,26550,26555,26525,26530,41691
20210312,1340,26525,26530,26495,26500,104488
20210312,1341,26505,26510,26475,26490,66408
20210312,1342,26490,26505,26485,26495,42632
20210312,1343,26500,26530,26500,26515,75049
20210312,1344,26515,26535,26500,26535,38449
20210312,1345,26535,26545,26530,26535,42700
20210312,1346,26535,26540,26520,26530,37977
20210312,1347,26530,26530,26495,26510,64752
20210312,1348,26510,26520,26505,26505,19231
20210312,1349,26500,26515,26485,26505,91216
20210312,1350,26510,26525,26505,26520,22759
20210312,1351,26525,26545,26505,26515,99666
20210312,1352,26515,26515,26500,26510,14726
20210312,1353,26515,26540,26515,26525,25174
20210312,1354,26525,26545,26520,26525,80904
20210312,1355,26530,26565,26525,26550,204162
20210312,1356,26550,26570,26550,26560,106282
20210312,1357,26560,26580,26555,26560,50713
20210312,1358,26560,26590,26550,26590,155653
20210312,1359,26590,26600,26580,26595,101286
20210312,1400,26595,26605,26580,26600,102216
20210312,1401,26600,26620,26590,26590,194176
20210312,1402,26590,26595,26580,26580,67924
20210312,1403,26585,26625,26585,26620,170451
20210312,1404,26625,26630,26615,26625,124222
20210312,1405,26620,26625,26605,26620,48285
20210312,1406,26620,26630,26605,26605,71884
20210312,1407,26605,26605,26570,26575,83508
20210312,1408,26580,26585,26565,26575,46382
20210312,1409,26580,26605,26575,26590,31988
20210312,1410,26590,26595,26555,26560,61499
20210312,1411,26560,26560,26530,26535,61952
20210312,1412,26535,26555,26530,26550,32931
20210312,1413,26550,26560,26540,26555,44431
20210312,1414,26555,26580,26550,26575,49530
20210312,1415,26570,26585,26565,26570,23931
20210312,1416,26565,26570,26530,26540,68482
20210312,1417,26540,26550,26535,26545,19265
20210312,1418,26545,26555,26525,26545,86239
20210312,1419,26550,26550,26520,26540,19937
20210312,1420,26540,26580,26535,26570,67319
20210312,1421,26570,26580,26565,26570,27322
20210312,1422,26575,26600,26570,26600,103450
20210312,1423,26595,26600,26570,26570,28655
20210312,1424,26570,26595,26555,26560,62939
20210312,1425,26560,26585,26560,26585,33106
20210312,1426,26585,26595,26580,26590,23374
20210312,1427,26590,26595,26560,26575,84808
20210312,1428,26570,26570,26535,26545,52247
20210312,1429,26540,26580,26540,26555,34831
20210312,1430,26555,26570,26545,26555,29826
20210312,1431,26555,26580,26555,26570,35622
20210312,1432,26570,26570,26510,26510,110208
20210312,1433,26510,26545,26505,26530,47443
20210312,1434,26530,26530,26515,26520,81027
20210312,1435,26520,26550,26520,26540,51700
20210312,1436,26540,26550,26525,26545,18435
20210312,1437,26540,26575,26540,26565,76282
20210312,1438,26565,26565,26545,26550,35044
20210312,1439,26550,26570,26545,26550,23532
20210312,1440,26555,26565,26545,26565,23448
20210312,1441,26565,26580,26550,26575,47732
20210312,1442,26580,26585,26535,26540,112833
20210312,1443,26535,26550,26535,26545,45451
20210312,1444,26545,26555,26530,26540,30314
20210312,1445,26540,26550,26535,26545,12288
20210312,1446,26540,26545,26525,26545,71380
20210312,1447,26545,26575,26540,26565,92243
20210312,1448,26570,26585,26570,26570,92089
20210312,1449,26570,26570,26550,26555,45910
20210312,1450,26550,26565,26545,26560,103656
20210312,1451,26560,26575,26550,26560,34941
20210312,1452,26560,26570,26550,26565,41039
20210312,1453,26565,26575,26540,26545,49916
20210312,1454,26545,26555,26530,26535,41380
20210312,1455,26535,26545,26480,26490,141909
20210312,1456,26490,26500,26485,26500,86280
20210312,1457,26500,26520,26495,26520,52288
20210312,1458,26515,26520,26495,26505,106968
20210312,1459,26505,26515,26500,26510,23881
20210312,1500,26505,26520,26500,26520,48127
20210312,1501,26525,26540,26515,26530,72013
20210312,1502,26525,26560,26520,26545,99389
20210312,1503,26545,26550,26535,26535,47163
20210312,1504,26535,26535,26505,26505,45655
20210312,1505,26505,26525,26500,26525,73815
20210312,1506,26525,26540,26510,26520,26482
20210312,1507,26520,26530,26505,26530,36769
20210312,1508,26525,26540,26515,26535,62389
20210312,1509,26530,26550,26520,26535,100762
20210312,1510,26540,26545,26525,26535,18027
20210312,1511,26535,26535,26520,26530,20947
20210312,1512,26525,26530,26510,26515,54367
20210312,1513,26520,26525,26505,26520,50247
20210312,1514,26515,26515,26485,26490,76356
20210312,1515,26495,26515,26485,26510,22364
20210312,1516,26510,26525,26505,26510,27608
20210312,1517,26510,26510,26485,26485,39098
20210312,1518,26480,26495,26480,26485,31154
20210312,1519,26485,26495,26480,26485,50764
20210312,1520,26480,26490,26480,26485,81572
20210312,1530,26430,26430,26430,26430,404662