날짜,시간,시가,고가,저가,종가,거래량
20210329,0901,26180,26185,26100,26100,674172
20210329,0902,26110,26110,26040,26050,391203
20210329,0903,26050,26060,25985,26015,282185
20210329,0904,26010,26015,25930,25940,214618
20210329,0905,25935,25975,25890,25900,367073
20210329,0906,25905,25920,25870,25870,210292
20210329,0907,25870,25905,25850,25880,190511
20210329,0908,25880,25940,25865,25935,96998
20210329,0909,25935,25945,25900,25935,136082
20210329,0910,25930,25935,25885,25930,139119
20210329,0911,25930,25930,25850,25855,140931
20210329,0912,25855,25905,25855,25900,63178
20210329,0913,25890,25895,25870,25890,42475
20210329,0914,25885,25895,25870,25895,53933
20210329,0915,25895,25960,25890,25940,132669
20210329,0916,25935,25975,25930,25935,123344
20210329,0917,25940,25940,25880,25900,102787
20210329,0918,25900,25920,25870,25890,69741
20210329,0919,25880,25910,25870,25875,73779
20210329,0920,25870,25920,25855,25915,103414
20210329,0921,25910,25915,25865,25870,47570
20210329,0922,25870,25910,25845,25900,184261
20210329,0923,25895,25905,25880,25880,41694
20210329,0924,25885,25905,25880,25900,32479
20210329,0925,25895,25910,25880,25890,53673
20210329,0926,25890,25905,25880,25895,42062
20210329,0927,25895,25895,25850,25865,83659
20210329,0928,25870,25875,25850,25860,168783
20210329,0929,25865,25880,25850,25875,101296
20210329,0930,25875,25900,25865,25880,57790
20210329,0931,25870,25910,25860,25890,64717
20210329,0932,25880,25885,25855,25860,63858
20210329,0933,25860,25890,25860,25885,47700
20210329,0934,25885,25895,25830,25840,215862
20210329,0935,25840,25860,25835,25840,76477
20210329,0936,25840,25865,25835,25860,62837
20210329,0937,25865,25875,25820,25825,127270
20210329,0938,25820,25850,25820,25845,34260
20210329,0939,25835,25855,25830,25845,41648
20210329,0940,25840,25845,25805,25810,155568
20210329,0941,25810,25820,25800,25815,115050
20210329,0942,25810,25825,25795,25810,337282
20210329,0943,25815,25830,25795,25795,87507
20210329,0944,25795,25825,25780,25815,72665
20210329,0945,25815,25815,25790,25805,129334
20210329,0946,25800,25805,25770,25780,213382
20210329,0947,25785,25785,25760,25765,117468
20210329,0948,25765,25780,25760,25780,113466
20210329,0949,25780,25805,25770,25805,46969
20210329,0950,25805,25820,25780,25805,75569
20210329,0951,25800,25800,25755,25755,162574
20210329,0952,25755,25760,25740,25750,107878
20210329,0953,25745,25780,25745,25780,62959
20210329,0954,25780,25785,25755,25785,21865
20210329,0955,25785,25810,25775,25810,38059
20210329,0956,25810,25845,25805,25840,94990
20210329,0957,25840,25850,25825,25830,78448
20210329,0958,25830,25870,25830,25850,131943
20210329,0959,25855,25860,25840,25855,87582
20210329,1000,25855,25890,25855,25885,141712
20210329,1001,25880,25895,25860,25875,71468
20210329,1002,25875,25880,25850,25855,29574
20210329,1003,25855,25885,25855,25880,58502
20210329,1004,25880,25920,25880,25900,166443
20210329,1005,25895,25895,25870,25875,35733
20210329,1006,25875,25890,25830,25850,53758
20210329,1007,25850,25855,25810,25840,66476
20210329,1008,25835,25855,25815,25835,36982
20210329,1009,25835,25845,25800,25800,43456
20210329,1010,25805,25845,25800,25835,36918
20210329,1011,25830,25840,25810,25810,19757
20210329,1012,25815,25850,25815,25850,38220
20210329,1013,25850,25860,25830,25840,27983
20210329,1014,25835,25835,25795,25810,67534
20210329,1015,25810,25820,25805,25815,30270
20210329,1016,25815,25845,25790,25795,67733
20210329,1017,25790,25790,25770,25790,96709
20210329,1018,25790,25815,25780,25795,28000
20210329,1019,25800,25835,25790,25830,38232
20210329,1020,25830,25835,25805,25810,36202
20210329,1021,25815,25830,25795,25800,65978
20210329,1022,25795,25825,25795,25825,14287
20210329,1023,25820,25820,25785,25810,37363
20210329,1024,25810,25820,25790,25800,39486
20210329,1025,25805,25835,25800,25825,40235
20210329,1026,25825,25850,25815,25845,50788
20210329,1027,25845,25870,25840,25860,65107
20210329,1028,25860,25870,25850,25865,37033
20210329,1029,25865,25875,25855,25865,38135
20210329,1030,25860,25865,25840,25855,26509
20210329,1031,25855,25875,25840,25850,91892
20210329,1032,25850,25850,25805,25820,62440
20210329,1033,25825,25850,25815,25835,26934
20210329,1034,25835,25835,25800,25820,63251
20210329,1035,25815,25855,25815,25840,46110
20210329,1036,25835,25835,25800,25800,80990
20210329,1037,25800,25805,25750,25770,268691
20210329,1038,25765,25785,25760,25770,29690
20210329,1039,25770,25770,25755,25755,50042
20210329,1040,25755,25755,25740,25750,178534
20210329,1041,25745,25795,25735,25780,75890
20210329,1042,25785,25805,25770,25805,101474
20210329,1043,25805,25805,25790,25805,48826
20210329,1044,25805,25840,25800,25835,120010
20210329,1045,25835,25855,25835,25840,112027
20210329,1046,25845,25845,25830,25835,42746
20210329,1047,25840,25845,25825,25845,33819
20210329,1048,25845,25870,25840,25870,136901
20210329,1049,25870,25880,25850,25875,90555
20210329,1050,25875,25880,25860,25870,30696
20210329,1051,25875,25900,25870,25890,98869
20210329,1052,25890,25895,25880,25880,40466
20210329,1053,25885,25900,25870,25875,65122
20210329,1054,25875,25885,25870,25885,36801
20210329,1055,25885,25890,25870,25875,15168
20210329,1056,25880,25910,25875,25910,55229
20210329,1057,25910,25925,25900,25905,64061
20210329,1058,25905,25915,25880,25885,38522
20210329,1059,25890,25895,25875,25885,21175
20210329,1100,25885,25920,25885,25915,38805
20210329,1101,25915,25920,25885,25890,25262
20210329,1102,25895,25910,25890,25900,32431
20210329,1103,25905,25955,25900,25950,108265
20210329,1104,25950,25960,25940,25950,104509
20210329,1105,25950,25975,25945,25965,100790
20210329,1106,25970,25970,25945,25960,123435
20210329,1107,25955,25985,25955,25980,180089
20210329,1108,25985,26010,25980,26000,252467
20210329,1109,26000,26005,25985,25995,77258
20210329,1110,26000,26040,25995,26030,171059
20210329,1111,26040,26055,26030,26045,246643
20210329,1112,26045,26050,26025,26040,223093
20210329,1113,26040,26055,26025,26040,80824
20210329,1114,26040,26040,26015,26020,65485
20210329,1115,26020,26030,26015,26030,64748
20210329,1116,26035,26040,26010,26030,43478
20210329,1117,26030,26040,26025,26030,54935
20210329,1118,26030,26040,26025,26040,53830
20210329,1119,26040,26045,26020,26040,55963
20210329,1120,26040,26045,26010,26010,114834
20210329,1121,26005,26045,26005,26035,55023
20210329,1122,26035,26075,26035,26060,163788
20210329,1123,26060,26075,26050,26070,78184
20210329,1124,26075,26085,26040,26055,150940
20210329,1125,26055,26060,26045,26050,44639
20210329,1126,26050,26075,26050,26075,133808
20210329,1127,26075,26100,26070,26090,167317
20210329,1128,26095,26115,26090,26110,169092
20210329,1129,26115,26135,26110,26130,155483
20210329,1130,26130,26145,26125,26130,107841
20210329,1131,26135,26145,26125,26125,61934
20210329,1132,26125,26130,26110,26115,85348
20210329,1133,26115,26160,26115,26155,148454
20210329,1134,26155,26160,26125,26130,121025
20210329,1135,26125,26135,26110,26130,50399
20210329,1136,26125,26135,26090,26105,91925
20210329,1137,26105,26115,26095,26095,39669
20210329,1138,26100,26110,26095,26105,29619
20210329,1139,26105,26120,26105,26110,18225
20210329,1140,26110,26120,26110,26120,49098
20210329,1141,26120,26125,26105,26125,48303
20210329,1142,26120,26175,26120,26170,238602
20210329,1143,26170,26195,26165,26195,98862
20210329,1144,26195,26220,26190,26210,186831
20210329,1145,26210,26215,26195,26200,57207
20210329,1146,26200,26205,26190,26200,32803
20210329,1147,26195,26205,26185,26185,85346
20210329,1148,26185,26190,26165,26170,75217
20210329,1149,26170,26170,26140,26145,55914
20210329,1150,26150,26150,26130,26150,78512
20210329,1151,26150,26155,26135,26145,58600
20210329,1152,26140,26140,26110,26110,70407
20210329,1153,26115,26120,26095,26110,46520
20210329,1154,26110,26125,26095,26100,40065
20210329,1155,26100,26115,26090,26090,48694
20210329,1156,26090,26100,26075,26095,43190
20210329,1157,26095,26100,26080,26095,18124
20210329,1158,26100,26110,26095,26100,68481
20210329,1159,26100,26110,26085,26110,22415
20210329,1200,26105,26125,26105,26120,34750
20210329,1201,26125,26155,26125,26125,43439
20210329,1202,26130,26130,26105,26125,16617
20210329,1203,26125,26125,26095,26120,42217
20210329,1204,26120,26150,26120,26145,45820
20210329,1205,26145,26150,26135,26145,12885
20210329,1206,26150,26150,26130,26145,38821
20210329,1207,26145,26145,26135,26145,16832
20210329,1208,26145,26155,26115,26115,40443
20210329,1209,26115,26125,26105,26105,46261
20210329,1210,26110,26130,26100,26115,36269
20210329,1211,26115,26120,26090,26120,46093
20210329,1212,26115,26120,26100,26100,14138
20210329,1213,26100,26100,26070,26085,71963
20210329,1214,26080,26080,26050,26055,73232
20210329,1215,26055,26055,26030,26035,43634
20210329,1216,26040,26075,26040,26070,30970
20210329,1217,26070,26080,26060,26080,18036
20210329,1218,26080,26090,26070,26085,38583
20210329,1219,26080,26085,26075,26075,5242
20210329,1220,26075,26085,26060,26075,22118
20210329,1221,26070,26080,26065,26075,10701
20210329,1222,26070,26085,26060,26075,16509
20210329,1223,26075,26095,26055,26095,28612
20210329,1224,26095,26120,26090,26100,61140
20210329,1225,26100,26105,26070,26070,17381
20210329,1226,26070,26090,26070,26085,18280
20210329,1227,26080,26095,26080,26080,8284
20210329,1228,26080,26090,26080,26085,7335
20210329,1229,26090,26090,26080,26080,27765
20210329,1230,26085,26100,26075,26075,20569
20210329,1231,26070,26080,26050,26075,38298
20210329,1232,26075,26085,26070,26080,31900
20210329,1233,26080,26080,26070,26075,4061
20210329,1234,26070,26075,26060,26075,64991
20210329,1235,26075,26080,26060,26065,18171
20210329,1236,26065,26070,26055,26055,21568
20210329,1237,26055,26060,26030,26030,82196
20210329,1238,26035,26055,26035,26050,30377
20210329,1239,26055,26065,26045,26060,18526
20210329,1240,26060,26095,26050,26080,71365
20210329,1241,26080,26100,26080,26100,23934
20210329,1242,26100,26105,26090,26100,33421
20210329,1243,26100,26115,26095,26100,38256
20210329,1244,26100,26105,26085,26095,18439
20210329,1245,26085,26110,26085,26110,38609
20210329,1246,26100,26120,26100,26115,37586
20210329,1247,26115,26125,26110,26125,31576
20210329,1248,26125,26125,26115,26115,19339
20210329,1249,26120,26130,26115,26125,27798
20210329,1250,26120,26140,26120,26135,23748
20210329,1251,26135,26145,26130,26140,75038
20210329,1252,26145,26170,26140,26160,102193
20210329,1253,26160,26170,26155,26165,20716
20210329,1254,26170,26185,26165,26180,110290
20210329,1255,26175,26195,26175,26180,91732
20210329,1256,26175,26185,26175,26180,25713
20210329,1257,26180,26180,26155,26165,52433
20210329,1258,26165,26180,26165,26175,46190
20210329,1259,26180,26180,26165,26165,28258
20210329,1300,26170,26175,26150,26150,65876
20210329,1301,26150,26165,26145,26160,57401
20210329,1302,26160,26165,26160,26165,25543
20210329,1303,26165,26180,26165,26165,24806
20210329,1304,26160,26160,26130,26130,71520
20210329,1305,26135,26140,26130,26135,33798
20210329,1306,26140,26165,26140,26165,19912
20210329,1307,26160,26160,26115,26120,32350
20210329,1308,26120,26130,26100,26100,73034
20210329,1309,26100,26105,26065,26075,49851
20210329,1310,26075,26090,26070,26075,32346
20210329,1311,26080,26090,26075,26090,46166
20210329,1312,26095,26120,26090,26110,24805
20210329,1313,26115,26120,26105,26115,14567
20210329,1314,26110,26115,26100,26105,13796
20210329,1315,26100,26110,26100,26105,13952
20210329,1316,26105,26105,26080,26085,21186
20210329,1317,26085,26125,26080,26125,34085
20210329,1318,26125,26135,26120,26130,23264
20210329,1319,26135,26135,26120,26120,49644
20210329,1320,26125,26155,26125,26145,83334
20210329,1321,26145,26165,26145,26160,47703
20210329,1322,26155,26155,26145,26145,22826
20210329,1323,26145,26145,26115,26120,51808
20210329,1324,26120,26125,26110,26115,31153
20210329,1325,26120,26135,26120,26125,20845
20210329,1326,26130,26150,26130,26145,14738
20210329,1327,26145,26145,26115,26120,25573
20210329,1328,26120,26120,26100,26110,27644
20210329,1329,26115,26125,26095,26120,17885
20210329,1330,26120,26150,26120,26135,37438
20210329,1331,26130,26140,26085,26090,39322
20210329,1332,26095,26100,26080,26085,57762
20210329,1333,26075,26105,26075,26095,12236
20210329,1334,26095,26120,26090,26110,14500
20210329,1335,26110,26130,26105,26120,25912
20210329,1336,26125,26125,26115,26115,5001
20210329,1337,26115,26120,26105,26110,43276
20210329,1338,26110,26115,26100,26105,13232
20210329,1339,26110,26125,26105,26125,33824
20210329,1340,26125,26150,26120,26145,145284
20210329,1341,26145,26145,26135,26140,28147
20210329,1342,26145,26150,26135,26140,13573
20210329,1343,26140,26145,26135,26140,16981
20210329,1344,26140,26140,26135,26140,16216
20210329,1345,26140,26150,26140,26150,64077
20210329,1346,26155,26155,26130,26130,38151
20210329,1347,26135,26145,26120,26140,20778
20210329,1348,26140,26140,26115,26125,15307
20210329,1349,26130,26135,26125,26130,12649
20210329,1350,26130,26160,26130,26150,93699
20210329,1351,26145,26150,26140,26145,11419
20210329,1352,26140,26145,26120,26125,42230
20210329,1353,26120,26135,26115,26135,11431
20210329,1354,26135,26135,26115,26130,41302
20210329,1355,26130,26150,26125,26140,30894
20210329,1356,26140,26145,26125,26140,17303
20210329,1357,26140,26150,26140,26150,31385
20210329,1358,26150,26175,26140,26175,150103
20210329,1359,26175,26185,26165,26165,109157
20210329,1400,26170,26175,26135,26150,45442
20210329,1401,26145,26170,26130,26145,51074
20210329,1402,26145,26150,26120,26130,29592
20210329,1403,26130,26140,26125,26130,10080
20210329,1404,26125,26130,26100,26100,107229
20210329,1405,26110,26120,26100,26110,22446
20210329,1406,26110,26125,26105,26115,16371
20210329,1407,26120,26130,26115,26125,21890
20210329,1408,26125,26130,26110,26120,52535
20210329,1409,26120,26135,26105,26105,59699
20210329,1410,26100,26100,26055,26065,149602
20210329,1411,26065,26075,26040,26045,69274
20210329,1412,26045,26045,26025,26030,82905
20210329,1413,26030,26030,25965,25975,143341
20210329,1414,25980,25990,25960,25980,64431
20210329,1415,25975,25980,25930,25950,114384
20210329,1416,25955,25965,25945,25955,136029
20210329,1417,25950,25950,25930,25930,23473
20210329,1418,25935,25950,25935,25945,21255
20210329,1419,25940,25960,25940,25960,124220
20210329,1420,25960,25960,25925,25940,113199
20210329,1421,25940,25940,25895,25905,121315
20210329,1422,25900,25925,25890,25925,84115
20210329,1423,25920,25925,25910,25925,31087
20210329,1424,25925,25930,25905,25930,20835
20210329,1425,25930,25945,25905,25920,85498
20210329,1426,25920,25935,25910,25935,18522
20210329,1427,25930,25935,25925,25925,31520
20210329,1428,25925,25945,25925,25940,25681
20210329,1429,25940,25955,25935,25945,41207
20210329,1430,25945,25950,25925,25945,42337
20210329,1431,25950,25970,25945,25970,52863
20210329,1432,25970,25975,25955,25960,18208
20210329,1433,25960,25980,25955,25955,33267
20210329,1434,25955,25955,25925,25925,82762
20210329,1435,25925,25935,25910,25935,37434
20210329,1436,25930,25930,25905,25910,33553
20210329,1437,25910,25925,25895,25905,66321
20210329,1438,25910,25910,25880,25885,63587
20210329,1439,25890,25890,25865,25870,48719
20210329,1440,25870,25885,25840,25845,200159
20210329,1441,25855,25860,25830,25860,98657
20210329,1442,25865,25865,25810,25830,138230
20210329,1443,25835,25860,25835,25850,92964
20210329,1444,25850,25885,25845,25880,61123
20210329,1445,25875,25895,25865,25880,46219
20210329,1446,25880,25885,25835,25845,73999
20210329,1447,25840,25860,25840,25845,60044
20210329,1448,25850,25860,25840,25855,35768
20210329,1449,25855,25890,25845,25865,73432
20210329,1450,25870,25875,25855,25875,35241
20210329,1451,25875,25890,25860,25880,19643
20210329,1452,25880,25885,25865,25865,19157
20210329,1453,25870,25900,25865,25880,53685
20210329,1454,25880,25910,25875,25890,66048
20210329,1455,25895,25905,25875,25880,44668
20210329,1456,25880,25920,25875,25905,42490
20210329,1457,25900,25915,25885,25890,42108
20210329,1458,25895,25915,25890,25910,45903
20210329,1459,25910,25910,25875,25905,69776
20210329,1500,25900,25930,25900,25925,113643
20210329,1501,25930,25935,25920,25935,75437
20210329,1502,25935,25940,25915,25925,68125
20210329,1503,25925,25950,25925,25935,109609
20210329,1504,25935,25945,25900,25900,72451
20210329,1505,25905,25925,25895,25905,57456
20210329,1506,25905,25925,25900,25905,47835
20210329,1507,25900,25900,25885,25885,74215
20210329,1508,25880,25905,25875,25905,55094
20210329,1509,25905,25925,25905,25915,73474
20210329,1510,25915,25935,25910,25910,123214
20210329,1511,25910,25915,25885,25890,69623
20210329,1512,25885,25900,25885,25890,41506
20210329,1513,25890,25890,25875,25875,106356
20210329,1514,25875,25890,25860,25885,71237
20210329,1515,25885,25895,25880,25890,76830
20210329,1516,25890,25925,25890,25920,153170
20210329,1517,25920,25930,25905,25905,49937
20210329,1518,25910,25920,25895,25900,89944
20210329,1519,25895,25915,25895,25905,68334
20210329,1520,25910,25935,25910,25925,191358
20210329,1530,25950,25950,25950,25950,213107