날짜,시간,시가,고가,저가,종가,거래량
20210309,0901,25595,25655,25555,25595,418513
20210309,0902,25600,25615,25535,25590,236595
20210309,0903,25585,25595,25530,25535,229582
20210309,0904,25535,25570,25510,25525,200144
20210309,0905,25525,25535,25470,25500,412438
20210309,0906,25505,25525,25440,25470,191712
20210309,0907,25455,25455,25390,25405,302818
20210309,0908,25405,25445,25400,25410,162796
20210309,0909,25405,25430,25380,25430,146573
20210309,0910,25430,25455,25420,25425,210958
20210309,0911,25425,25440,25395,25415,168898
20210309,0912,25415,25455,25410,25450,80071
20210309,0913,25455,25505,25445,25495,143929
20210309,0914,25490,25510,25470,25500,145921
20210309,0915,25500,25530,25495,25510,133826
20210309,0916,25510,25530,25455,25460,227211
20210309,0917,25460,25465,25410,25415,145652
20210309,0918,25405,25420,25370,25370,205868
20210309,0919,25370,25375,25330,25340,223928
20210309,0920,25340,25345,25305,25340,171926
20210309,0921,25340,25365,25310,25320,159744
20210309,0922,25320,25365,25305,25355,77182
20210309,0923,25355,25355,25275,25290,240284
20210309,0924,25290,25330,25280,25320,103333
20210309,0925,25315,25320,25255,25275,194542
20210309,0926,25275,25305,25265,25295,91621
20210309,0927,25290,25290,25250,25255,166796
20210309,0928,25260,25260,25195,25195,318852
20210309,0929,25205,25235,25160,25235,235720
20210309,0930,25225,25255,25195,25215,133343
20210309,0931,25215,25310,25190,25300,224663
20210309,0932,25295,25360,25295,25355,244405
20210309,0933,25350,25390,25280,25290,223346
20210309,0934,25285,25295,25250,25290,179470
20210309,0935,25285,25315,25240,25275,146214
20210309,0936,25270,25290,25250,25270,129522
20210309,0937,25275,25275,25215,25240,199479
20210309,0938,25240,25240,25155,25185,227077
20210309,0939,25185,25195,25145,25145,205028
20210309,0940,25145,25175,25115,25155,193735
20210309,0941,25155,25175,25110,25130,181249
20210309,0942,25125,25180,25125,25155,149260
20210309,0943,25155,25195,25145,25155,160607
20210309,0944,25155,25160,25090,25095,228057
20210309,0945,25095,25100,25070,25075,153374
20210309,0946,25075,25075,25010,25010,348543
20210309,0947,25015,25100,25000,25080,423096
20210309,0948,25080,25110,25055,25105,164254
20210309,0949,25100,25135,25075,25130,144610
20210309,0950,25135,25145,25015,25025,234382
20210309,0951,25030,25035,25005,25020,211552
20210309,0952,25020,25025,24955,24965,379444
20210309,0953,24965,25010,24945,24975,248034
20210309,0954,24975,24975,24900,24900,421204
20210309,0955,24900,24905,24865,24875,280143
20210309,0956,24875,24925,24860,24880,174887
20210309,0957,24875,24875,24810,24810,256993
20210309,0958,24820,24865,24810,24850,264258
20210309,0959,24845,24860,24810,24835,242903
20210309,1000,24840,24970,24835,24950,210020
20210309,1001,24950,24970,24865,24935,218527
20210309,1002,24935,24940,24895,24930,170277
20210309,1003,24940,25055,24910,25025,290887
20210309,1004,25030,25060,24995,25035,249005
20210309,1005,25035,25050,25010,25035,164517
20210309,1006,25040,25230,25020,25170,476965
20210309,1007,25170,25190,25140,25160,270664
20210309,1008,25155,25155,25105,25115,142171
20210309,1009,25125,25150,25115,25135,167426
20210309,1010,25140,25210,25140,25165,237909
20210309,1011,25170,25175,25125,25145,173420
20210309,1012,25155,25190,25135,25185,143618
20210309,1013,25180,25185,25080,25120,256587
20210309,1014,25125,25140,25095,25100,97817
20210309,1015,25105,25180,25105,25120,109887
20210309,1016,25125,25155,25100,25130,94040
20210309,1017,25130,25180,25125,25160,176477
20210309,1018,25165,25210,25145,25160,201280
20210309,1019,25160,25160,25060,25070,217492
20210309,1020,25075,25110,25050,25060,142213
20210309,1021,25060,25080,25020,25035,93399
20210309,1022,25035,25080,25025,25040,76634
20210309,1023,25040,25040,24985,25000,231866
20210309,1024,25000,25000,24925,24935,117471
20210309,1025,24935,24970,24910,24950,145357
20210309,1026,24955,24980,24925,24940,149565
20210309,1027,24930,24935,24865,24885,191001
20210309,1028,24880,24900,24875,24885,171099
20210309,1029,24880,24930,24880,24900,91419
20210309,1030,24900,24910,24825,24835,272847
20210309,1031,24830,24920,24810,24875,346733
20210309,1032,24880,24880,24720,24730,527517
20210309,1033,24730,24800,24715,24780,137039
20210309,1034,24775,24780,24735,24760,184640
20210309,1035,24760,24760,24650,24660,535177
20210309,1036,24660,24700,24650,24665,247053
20210309,1037,24665,24730,24620,24705,205189
20210309,1038,24705,24725,24655,24665,333863
20210309,1039,24660,24675,24620,24630,147222
20210309,1040,24625,24655,24600,24620,272177
20210309,1041,24610,24685,24605,24670,102696
20210309,1042,24665,24675,24625,24635,189781
20210309,1043,24635,24665,24620,24640,183984
20210309,1044,24635,24645,24570,24605,218897
20210309,1045,24605,24610,24500,24505,314099
20210309,1046,24505,24580,24500,24575,239554
20210309,1047,24575,24670,24565,24655,194251
20210309,1048,24655,24660,24605,24625,157231
20210309,1049,24625,24655,24605,24645,152557
20210309,1050,24635,24650,24580,24600,97926
20210309,1051,24600,24620,24580,24590,91927
20210309,1052,24590,24645,24585,24610,149019
20210309,1053,24610,24660,24605,24645,112261
20210309,1054,24645,24675,24635,24650,83953
20210309,1055,24640,24655,24600,24635,122721
20210309,1056,24640,24665,24605,24610,132570
20210309,1057,24605,24625,24560,24570,194209
20210309,1058,24570,24575,24525,24530,130531
20210309,1059,24525,24535,24485,24490,302406
20210309,1100,24485,24540,24475,24515,139668
20210309,1101,24515,24550,24505,24535,115561
20210309,1102,24540,24625,24520,24590,149722
20210309,1103,24595,24615,24560,24585,140818
20210309,1104,24590,24630,24575,24625,123153
20210309,1105,24625,24710,24625,24700,266154
20210309,1106,24695,24785,24680,24740,276112
20210309,1107,24735,24775,24725,24750,251021
20210309,1108,24750,24760,24705,24730,87766
20210309,1109,24725,24740,24705,24710,103525
20210309,1110,24710,24735,24680,24715,125400
20210309,1111,24720,24775,24720,24770,273419
20210309,1112,24770,24865,24770,24855,380000
20210309,1113,24850,24850,24765,24785,153274
20210309,1114,24790,24810,24755,24770,133128
20210309,1115,24765,24835,24760,24835,86721
20210309,1116,24835,24860,24805,24810,177703
20210309,1117,24815,24865,24805,24835,135129
20210309,1118,24840,24850,24820,24845,69096
20210309,1119,24855,24940,24845,24935,206794
20210309,1120,24935,24990,24930,24970,321375
20210309,1121,24960,24975,24875,24930,223271
20210309,1122,24925,24950,24895,24895,208464
20210309,1123,24890,24945,24875,24885,158840
20210309,1124,24880,24890,24830,24835,104069
20210309,1125,24830,24850,24820,24825,78411
20210309,1126,24830,24830,24765,24770,155237
20210309,1127,24765,24805,24755,24780,155173
20210309,1128,24780,24810,24775,24810,57990
20210309,1129,24810,24820,24790,24800,130838
20210309,1130,24810,24810,24765,24790,108060
20210309,1131,24795,24900,24785,24855,144740
20210309,1132,24855,24855,24750,24760,126228
20210309,1133,24765,24775,24730,24745,96558
20210309,1134,24740,24755,24710,24725,84974
20210309,1135,24725,24775,24720,24770,79991
20210309,1136,24755,24760,24690,24715,163434
20210309,1137,24710,24720,24690,24715,75376
20210309,1138,24715,24720,24675,24685,49650
20210309,1139,24685,24690,24625,24640,132634
20210309,1140,24635,24685,24635,24655,179142
20210309,1141,24660,24660,24595,24610,196764
20210309,1142,24600,24610,24535,24550,180942
20210309,1143,24560,24610,24545,24610,78721
20210309,1144,24605,24690,24595,24675,155407
20210309,1145,24675,24740,24670,24710,194564
20210309,1146,24715,24750,24695,24745,126641
20210309,1147,24740,24775,24730,24740,103636
20210309,1148,24740,24745,24695,24705,122573
20210309,1149,24700,24700,24640,24670,133295
20210309,1150,24670,24750,24665,24750,58643
20210309,1151,24740,24835,24730,24830,169907
20210309,1152,24835,24840,24765,24815,152680
20210309,1153,24805,24860,24795,24835,159233
20210309,1154,24830,24850,24810,24830,108931
20210309,1155,24830,24910,24820,24880,179451
20210309,1156,24885,24890,24850,24875,83571
20210309,1157,24875,24900,24865,24870,106874
20210309,1158,24870,24915,24870,24885,129754
20210309,1159,24885,24905,24875,24885,49292
20210309,1200,24890,24910,24845,24890,100615
20210309,1201,24890,24915,24885,24895,115371
20210309,1202,24890,24960,24890,24930,153357
20210309,1203,24930,24940,24880,24905,80506
20210309,1204,24905,24965,24900,24955,128940
20210309,1205,24960,24960,24890,24890,80724
20210309,1206,24890,24920,24855,24875,161276
20210309,1207,24880,24975,24880,24945,247763
20210309,1208,24940,25000,24940,24995,171262
20210309,1209,25000,25005,24950,24970,117694
20210309,1210,24970,25020,24945,25010,122681
20210309,1211,25010,25100,25010,25090,208586
20210309,1212,25090,25100,25070,25090,206924
20210309,1213,25095,25100,25080,25090,110692
20210309,1214,25090,25150,25075,25135,305671
20210309,1215,25130,25205,25125,25200,339777
20210309,1216,25200,25215,25180,25205,190920
20210309,1217,25205,25220,25195,25205,217727
20210309,1218,25210,25220,25175,25210,219085
20210309,1219,25215,25215,25130,25160,155271
20210309,1220,25160,25195,25160,25185,61952
20210309,1221,25185,25240,25180,25200,174929
20210309,1222,25200,25210,25155,25170,108644
20210309,1223,25160,25185,25150,25170,62992
20210309,1224,25175,25205,25165,25175,88339
20210309,1225,25175,25210,25140,25145,121106
20210309,1226,25145,25200,25145,25170,63581
20210309,1227,25170,25200,25160,25170,95268
20210309,1228,25170,25205,25165,25205,133230
20210309,1229,25205,25220,25165,25195,94534
20210309,1230,25200,25205,25185,25200,44471
20210309,1231,25195,25220,25170,25170,215168
20210309,1232,25170,25190,25155,25175,62565
20210309,1233,25180,25265,25180,25265,227815
20210309,1234,25265,25285,25245,25270,234520
20210309,1235,25275,25315,25275,25310,263882
20210309,1236,25315,25320,25300,25305,148986
20210309,1237,25305,25335,25295,25335,132656
20210309,1238,25335,25360,25290,25300,157572
20210309,1239,25305,25325,25285,25310,104069
20210309,1240,25310,25320,25285,25290,107500
20210309,1241,25300,25300,25235,25245,169322
20210309,1242,25245,25255,25220,25245,122292
20210309,1243,25240,25300,25240,25275,106401
20210309,1244,25280,25290,25250,25275,90995
20210309,1245,25270,25285,25240,25260,85166
20210309,1246,25270,25295,25265,25280,47595
20210309,1247,25280,25295,25230,25250,68772
20210309,1248,25245,25255,25230,25230,85892
20210309,1249,25230,25260,25215,25250,42955
20210309,1250,25250,25250,25225,25225,52214
20210309,1251,25225,25295,25215,25295,143620
20210309,1252,25290,25345,25255,25255,225485
20210309,1253,25250,25280,25240,25265,81766
20210309,1254,25270,25325,25265,25280,66774
20210309,1255,25275,25305,25250,25250,68796
20210309,1256,25250,25290,25245,25270,70940
20210309,1257,25270,25275,25240,25265,69811
20210309,1258,25265,25280,25225,25235,90622
20210309,1259,25235,25255,25225,25225,97700
20210309,1300,25225,25230,25195,25225,110275
20210309,1301,25225,25290,25215,25275,175123
20210309,1302,25280,25300,25255,25260,55631
20210309,1303,25260,25295,25260,25285,40516
20210309,1304,25290,25315,25280,25315,100265
20210309,1305,25315,25320,25305,25305,90074
20210309,1306,25305,25315,25285,25290,79861
20210309,1307,25290,25295,25265,25275,37825
20210309,1308,25275,25305,25270,25280,58635
20210309,1309,25280,25280,25245,25255,60040
20210309,1310,25255,25255,25230,25235,33112
20210309,1311,25230,25280,25225,25260,61159
20210309,1312,25265,25270,25180,25185,80632
20210309,1313,25190,25205,25165,25165,187559
20210309,1314,25160,25170,25115,25125,160722
20210309,1315,25125,25140,25085,25085,211515
20210309,1316,25085,25100,25045,25060,240484
20210309,1317,25060,25075,25045,25045,127884
20210309,1318,25045,25060,25040,25045,86880
20210309,1319,25050,25085,25045,25060,47385
20210309,1320,25065,25070,25045,25070,62555
20210309,1321,25075,25080,25010,25020,152966
20210309,1322,25030,25055,25005,25055,107046
20210309,1323,25050,25055,25030,25045,32737
20210309,1324,25050,25060,25020,25030,57561
20210309,1325,25030,25055,25030,25045,36782
20210309,1326,25045,25045,24965,24970,176368
20210309,1327,24965,24970,24925,24935,142542
20210309,1328,24940,24960,24930,24955,83504
20210309,1329,24950,25020,24940,24985,64628
20210309,1330,24990,24990,24955,24965,53478
20210309,1331,24970,25035,24955,25025,82089
20210309,1332,25025,25050,25015,25045,110332
20210309,1333,25050,25090,25040,25085,74631
20210309,1334,25085,25100,25050,25095,126820
20210309,1335,25095,25120,25085,25100,111147
20210309,1336,25100,25130,25100,25115,71993
20210309,1337,25115,25130,25110,25120,57370
20210309,1338,25120,25145,25110,25120,122123
20210309,1339,25115,25120,25080,25090,103424
20210309,1340,25085,25100,25055,25065,92701
20210309,1341,25065,25090,25055,25065,60757
20210309,1342,25060,25105,25055,25075,87519
20210309,1343,25075,25075,25050,25050,34460
20210309,1344,25050,25055,25045,25050,30347
20210309,1345,25045,25045,24990,25005,153653
20210309,1346,25010,25040,24990,25005,45552
20210309,1347,25000,25015,24980,25005,72438
20210309,1348,25000,25045,24985,25035,38032
20210309,1349,25040,25045,25000,25035,63233
20210309,1350,25030,25075,25030,25075,92069
20210309,1351,25075,25125,25075,25105,94245
20210309,1352,25110,25135,25100,25130,145954
20210309,1353,25125,25190,25115,25190,145618
20210309,1354,25190,25195,25175,25195,77977
20210309,1355,25185,25205,25175,25185,169405
20210309,1356,25180,25190,25140,25145,74661
20210309,1357,25145,25160,25120,25150,77062
20210309,1358,25155,25200,25150,25190,96290
20210309,1359,25180,25205,25145,25200,44167
20210309,1400,25200,25240,25200,25230,160554
20210309,1401,25230,25280,25230,25270,169380
20210309,1402,25270,25270,25220,25230,111634
20210309,1403,25220,25250,25220,25245,161451
20210309,1404,25245,25265,25195,25210,122107
20210309,1405,25215,25245,25190,25235,52471
20210309,1406,25225,25260,25200,25230,66580
20210309,1407,25235,25290,25230,25285,196116
20210309,1408,25295,25295,25230,25235,68309
20210309,1409,25240,25270,25230,25235,35979
20210309,1410,25245,25255,25205,25215,133643
20210309,1411,25220,25255,25205,25255,62609
20210309,1412,25250,25275,25240,25265,121206
20210309,1413,25260,25280,25255,25275,89806
20210309,1414,25270,25310,25260,25310,119140
20210309,1415,25310,25310,25280,25290,87156
20210309,1416,25295,25315,25290,25315,64502
20210309,1417,25315,25345,25310,25320,141706
20210309,1418,25325,25335,25315,25335,62057
20210309,1419,25335,25340,25295,25315,98837
20210309,1420,25310,25320,25255,25255,123378
20210309,1421,25255,25265,25200,25200,87255
20210309,1422,25200,25235,25200,25225,110872
20210309,1423,25225,25255,25215,25220,79789
20210309,1424,25215,25225,25205,25210,43728
20210309,1425,25210,25225,25170,25170,170024
20210309,1426,25175,25210,25165,25185,276248
20210309,1427,25175,25235,25175,25230,67939
20210309,1428,25230,25315,25220,25315,104932
20210309,1429,25315,25405,25310,25400,443347
20210309,1430,25395,25425,25375,25425,283356
20210309,1431,25420,25445,25395,25435,186170
20210309,1432,25440,25490,25425,25465,310174
20210309,1433,25465,25475,25425,25440,232145
20210309,1434,25445,25475,25440,25450,156789
20210309,1435,25450,25480,25440,25465,136461
20210309,1436,25470,25480,25420,25420,154761
20210309,1437,25425,25470,25420,25430,111983
20210309,1438,25425,25480,25420,25470,155902
20210309,1439,25470,25480,25450,25465,79482
20210309,1440,25470,25475,25420,25430,85503
20210309,1441,25435,25460,25430,25440,51438
20210309,1442,25430,25470,25430,25465,87737
20210309,1443,25460,25510,25460,25505,246281
20210309,1444,25500,25505,25435,25445,97956
20210309,1445,25445,25490,25445,25470,76659
20210309,1446,25475,25510,25470,25495,99638
20210309,1447,25495,25495,25435,25455,137650
20210309,1448,25450,25450,25410,25430,103633
20210309,1449,25425,25440,25405,25425,86698
20210309,1450,25425,25430,25410,25425,161465
20210309,1451,25415,25430,25350,25360,259843
20210309,1452,25365,25460,25355,25440,183985
20210309,1453,25430,25430,25390,25410,130780
20210309,1454,25405,25420,25375,25385,89258
20210309,1455,25385,25400,25345,25355,96002
20210309,1456,25355,25375,25340,25375,63912
20210309,1457,25380,25405,25345,25390,85978
20210309,1458,25385,25395,25365,25385,78546
20210309,1459,25385,25385,25330,25345,126878
20210309,1500,25340,25345,25315,25315,78328
20210309,1501,25315,25325,25280,25295,107859
20210309,1502,25295,25360,25290,25350,82867
20210309,1503,25350,25355,25320,25345,58232
20210309,1504,25345,25370,25320,25370,39507
20210309,1505,25360,25390,25355,25390,64706
20210309,1506,25390,25390,25330,25340,115243
20210309,1507,25340,25350,25320,25320,45174
20210309,1508,25320,25355,25310,25345,60404
20210309,1509,25340,25360,25325,25325,19089
20210309,1510,25330,25375,25320,25375,125008
20210309,1511,25370,25380,25350,25375,90403
20210309,1512,25375,25375,25325,25335,51815
20210309,1513,25335,25345,25310,25315,92105
20210309,1514,25315,25340,25315,25330,47986
20210309,1515,25330,25350,25325,25330,53609
20210309,1516,25325,25330,25290,25295,120868
20210309,1517,25295,25320,25285,25305,240903
20210309,1518,25305,25345,25295,25320,337014
20210309,1519,25320,25350,25310,25345,355699
20210309,1520,25345,25350,25310,25315,250090
20210309,1530,25250,25250,25250,25250,359271