날짜,시간,시가,고가,저가,종가,거래량
20210325,0901,25225,25240,25190,25230,272569
20210325,0902,25230,25260,25195,25240,168089
20210325,0903,25240,25270,25215,25230,99974
20210325,0904,25230,25305,25230,25305,123076
20210325,0905,25305,25325,25260,25305,117517
20210325,0906,25310,25335,25290,25315,96078
20210325,0907,25315,25390,25305,25375,148149
20210325,0908,25380,25425,25380,25420,205065
20210325,0909,25420,25450,25400,25405,199758
20210325,0910,25400,25440,25400,25425,89548
20210325,0911,25425,25505,25425,25485,214950
20210325,0912,25485,25530,25485,25505,182318
20210325,0913,25510,25550,25505,25525,192174
20210325,0914,25525,25530,25500,25510,101691
20210325,0915,25515,25540,25470,25475,174284
20210325,0916,25470,25480,25435,25445,156918
20210325,0917,25440,25455,25385,25395,150683
20210325,0918,25395,25415,25375,25385,152634
20210325,0919,25385,25385,25340,25340,90064
20210325,0920,25345,25345,25270,25280,152399
20210325,0921,25270,25285,25255,25265,193672
20210325,0922,25265,25265,25225,25235,121496
20210325,0923,25235,25275,25220,25255,145473
20210325,0924,25255,25275,25240,25255,69501
20210325,0925,25255,25300,25240,25240,171750
20210325,0926,25245,25245,25200,25240,186968
20210325,0927,25245,25275,25230,25260,113964
20210325,0928,25260,25265,25235,25245,64465
20210325,0929,25245,25255,25225,25250,66967
20210325,0930,25245,25280,25230,25280,84050
20210325,0931,25280,25290,25250,25265,66128
20210325,0932,25260,25295,25260,25270,46524
20210325,0933,25270,25270,25240,25255,116271
20210325,0934,25260,25260,25230,25235,99967
20210325,0935,25235,25260,25235,25235,26597
20210325,0936,25235,25250,25200,25240,223624
20210325,0937,25235,25235,25205,25235,105268
20210325,0938,25235,25265,25220,25255,108680
20210325,0939,25260,25280,25255,25280,82922
20210325,0940,25275,25285,25265,25270,58935
20210325,0941,25275,25285,25265,25280,29036
20210325,0942,25275,25310,25270,25310,75046
20210325,0943,25305,25310,25280,25285,42892
20210325,0944,25285,25320,25280,25300,68842
20210325,0945,25290,25320,25285,25320,36935
20210325,0946,25320,25350,25315,25335,112059
20210325,0947,25340,25390,25340,25385,58836
20210325,0948,25390,25390,25365,25370,97877
20210325,0949,25375,25390,25365,25370,96110
20210325,0950,25370,25370,25350,25360,61368
20210325,0951,25365,25380,25360,25370,57587
20210325,0952,25370,25415,25370,25400,98904
20210325,0953,25400,25420,25380,25380,55099
20210325,0954,25385,25415,25380,25410,31991
20210325,0955,25415,25430,25410,25415,49934
20210325,0956,25415,25460,25415,25420,106523
20210325,0957,25420,25430,25410,25420,60479
20210325,0958,25420,25445,25420,25430,54272
20210325,0959,25425,25440,25410,25440,52811
20210325,1000,25440,25470,25440,25460,95867
20210325,1001,25465,25475,25425,25450,125652
20210325,1002,25450,25455,25435,25440,39417
20210325,1003,25440,25450,25425,25440,57065
20210325,1004,25435,25450,25430,25435,78738
20210325,1005,25430,25445,25405,25410,114370
20210325,1006,25410,25460,25405,25450,78721
20210325,1007,25445,25510,25445,25505,201966
20210325,1008,25505,25510,25480,25500,52462
20210325,1009,25500,25505,25480,25480,61247
20210325,1010,25485,25505,25485,25495,21717
20210325,1011,25500,25510,25445,25450,62341
20210325,1012,25445,25450,25425,25440,86480
20210325,1013,25440,25445,25400,25415,122027
20210325,1014,25415,25435,25410,25430,29839
20210325,1015,25440,25440,25405,25430,46802
20210325,1016,25430,25440,25415,25425,23798
20210325,1017,25430,25430,25380,25390,64400
20210325,1018,25390,25405,25380,25390,78982
20210325,1019,25385,25385,25370,25375,52799
20210325,1020,25370,25395,25370,25370,73430
20210325,1021,25365,25380,25355,25375,70290
20210325,1022,25385,25410,25375,25375,31146
20210325,1023,25375,25385,25355,25380,31756
20210325,1024,25380,25420,25380,25415,52073
20210325,1025,25420,25450,25410,25435,92437
20210325,1026,25435,25465,25430,25450,35840
20210325,1027,25445,25470,25445,25460,50624
20210325,1028,25460,25495,25460,25475,41375
20210325,1029,25480,25535,25480,25530,225310
20210325,1030,25535,25560,25530,25545,191583
20210325,1031,25550,25555,25510,25525,98321
20210325,1032,25530,25540,25510,25535,89923
20210325,1033,25530,25535,25435,25445,114644
20210325,1034,25440,25445,25415,25430,51570
20210325,1035,25425,25460,25425,25435,65205
20210325,1036,25435,25435,25410,25435,58136
20210325,1037,25435,25435,25375,25375,114274
20210325,1038,25380,25380,25345,25370,89493
20210325,1039,25365,25400,25360,25375,55048
20210325,1040,25370,25390,25365,25375,24929
20210325,1041,25380,25415,25380,25405,64125
20210325,1042,25400,25410,25380,25395,53002
20210325,1043,25395,25440,25390,25435,61257
20210325,1044,25435,25470,25435,25455,86688
20210325,1045,25450,25460,25420,25425,33278
20210325,1046,25425,25425,25395,25415,24778
20210325,1047,25415,25415,25390,25415,17989
20210325,1048,25415,25435,25395,25430,30365
20210325,1049,25425,25465,25425,25425,57063
20210325,1050,25430,25435,25405,25410,13101
20210325,1051,25405,25460,25405,25445,24851
20210325,1052,25440,25440,25395,25425,23515
20210325,1053,25420,25450,25420,25445,46367
20210325,1054,25440,25470,25440,25460,58796
20210325,1055,25460,25460,25435,25445,75059
20210325,1056,25450,25460,25435,25455,28837
20210325,1057,25455,25465,25450,25465,31991
20210325,1058,25460,25495,25460,25490,49771
20210325,1059,25490,25500,25485,25490,32090
20210325,1100,25490,25490,25465,25480,120753
20210325,1101,25490,25510,25470,25485,107829
20210325,1102,25480,25510,25480,25510,95652
20210325,1103,25510,25515,25480,25500,81300
20210325,1104,25505,25505,25490,25500,47207
20210325,1105,25500,25560,25495,25545,176758
20210325,1106,25550,25585,25550,25575,166183
20210325,1107,25575,25620,25565,25605,184924
20210325,1108,25605,25610,25590,25605,72045
20210325,1109,25605,25610,25600,25605,60282
20210325,1110,25610,25630,25605,25630,186015
20210325,1111,25630,25670,25630,25665,227389
20210325,1112,25665,25675,25655,25675,128336
20210325,1113,25670,25670,25630,25635,189245
20210325,1114,25640,25660,25635,25655,39889
20210325,1115,25655,25660,25635,25655,117173
20210325,1116,25655,25690,25655,25685,110622
20210325,1117,25685,25715,25670,25710,176196
20210325,1118,25715,25735,25710,25730,134354
20210325,1119,25730,25750,25715,25745,113330
20210325,1120,25745,25760,25735,25750,172574
20210325,1121,25750,25800,25745,25790,298375
20210325,1122,25785,25790,25755,25760,120892
20210325,1123,25760,25775,25740,25765,94692
20210325,1124,25765,25770,25745,25750,78316
20210325,1125,25755,25760,25730,25735,67159
20210325,1126,25735,25760,25735,25740,53684
20210325,1127,25740,25745,25730,25735,43182
20210325,1128,25730,25745,25710,25735,129284
20210325,1129,25735,25740,25725,25725,60798
20210325,1130,25730,25745,25715,25745,56890
20210325,1131,25745,25770,25735,25770,112172
20210325,1132,25765,25770,25715,25720,74458
20210325,1133,25715,25730,25715,25725,26954
20210325,1134,25730,25760,25725,25740,40445
20210325,1135,25745,25755,25735,25745,30935
20210325,1136,25745,25765,25740,25760,47438
20210325,1137,25760,25775,25745,25775,60714
20210325,1138,25770,25795,25765,25785,107736
20210325,1139,25785,25800,25780,25795,107770
20210325,1140,25790,25790,25760,25775,33840
20210325,1141,25775,25790,25770,25780,19206
20210325,1142,25785,25790,25770,25780,74414
20210325,1143,25785,25805,25780,25800,254489
20210325,1144,25800,25805,25780,25780,131603
20210325,1145,25775,25790,25770,25785,56845
20210325,1146,25780,25805,25780,25795,75769
20210325,1147,25795,25800,25780,25780,53538
20210325,1148,25780,25785,25760,25765,63061
20210325,1149,25770,25790,25765,25780,51653
20210325,1150,25780,25785,25760,25775,77038
20210325,1151,25770,25790,25770,25775,46542
20210325,1152,25775,25775,25765,25770,9106
20210325,1153,25765,25790,25765,25775,33239
20210325,1154,25775,25785,25775,25775,10776
20210325,1155,25775,25785,25765,25780,9102
20210325,1156,25780,25780,25770,25775,13057
20210325,1157,25775,25805,25775,25805,126550
20210325,1158,25800,25810,25795,25810,166292
20210325,1159,25815,25865,25815,25850,236833
20210325,1200,25850,25880,25850,25880,49915
20210325,1201,25875,25895,25860,25865,149147
20210325,1202,25865,25865,25815,25825,67594
20210325,1203,25830,25845,25825,25825,62397
20210325,1204,25830,25830,25800,25810,74799
20210325,1205,25810,25810,25800,25800,30475
20210325,1206,25805,25815,25775,25785,66028
20210325,1207,25790,25805,25790,25795,30218
20210325,1208,25795,25795,25775,25780,38126
20210325,1209,25780,25785,25760,25775,60171
20210325,1210,25775,25775,25760,25765,16144
20210325,1211,25760,25780,25755,25765,37946
20210325,1212,25770,25770,25745,25745,42815
20210325,1213,25745,25745,25705,25710,120970
20210325,1214,25705,25705,25690,25695,62527
20210325,1215,25700,25700,25685,25695,36733
20210325,1216,25695,25715,25685,25710,86366
20210325,1217,25705,25705,25690,25700,51149
20210325,1218,25705,25705,25670,25680,44759
20210325,1219,25680,25685,25670,25675,14880
20210325,1220,25680,25695,25660,25690,48471
20210325,1221,25695,25695,25635,25645,49432
20210325,1222,25645,25650,25620,25630,53252
20210325,1223,25630,25645,25615,25645,81819
20210325,1224,25645,25660,25630,25660,23932
20210325,1225,25660,25690,25660,25685,107757
20210325,1226,25685,25685,25670,25675,21060
20210325,1227,25675,25680,25645,25655,31921
20210325,1228,25655,25660,25640,25660,17415
20210325,1229,25660,25685,25650,25680,55141
20210325,1230,25675,25675,25660,25665,22976
20210325,1231,25660,25685,25655,25675,32259
20210325,1232,25675,25715,25675,25710,64227
20210325,1233,25705,25705,25670,25675,66037
20210325,1234,25680,25685,25670,25675,13058
20210325,1235,25670,25675,25645,25655,91774
20210325,1236,25655,25675,25655,25665,16095
20210325,1237,25665,25685,25660,25675,34267
20210325,1238,25680,25685,25650,25650,81641
20210325,1239,25645,25660,25640,25645,18499
20210325,1240,25645,25655,25585,25595,132962
20210325,1241,25595,25605,25570,25600,46811
20210325,1242,25600,25600,25580,25585,31265
20210325,1243,25585,25595,25560,25565,44811
20210325,1244,25560,25580,25555,25565,43217
20210325,1245,25560,25565,25550,25555,56835
20210325,1246,25555,25555,25530,25550,134599
20210325,1247,25550,25570,25540,25565,24285
20210325,1248,25570,25570,25545,25550,36212
20210325,1249,25550,25550,25520,25535,80019
20210325,1250,25540,25540,25515,25525,30884
20210325,1251,25525,25530,25500,25505,65367
20210325,1252,25500,25505,25470,25485,135840
20210325,1253,25485,25490,25475,25485,48234
20210325,1254,25490,25505,25480,25500,96713
20210325,1255,25500,25500,25480,25495,46283
20210325,1256,25495,25535,25495,25520,70234
20210325,1257,25520,25540,25500,25530,60217
20210325,1258,25540,25540,25525,25535,31912
20210325,1259,25535,25535,25520,25530,35670
20210325,1300,25525,25530,25510,25515,34729
20210325,1301,25515,25530,25515,25525,24227
20210325,1302,25525,25530,25510,25515,32398
20210325,1303,25515,25515,25480,25495,93372
20210325,1304,25495,25505,25490,25505,11309
20210325,1305,25505,25515,25480,25480,45833
20210325,1306,25480,25480,25450,25455,82938
20210325,1307,25450,25470,25445,25450,62299
20210325,1308,25450,25465,25450,25455,60263
20210325,1309,25455,25460,25445,25455,58358
20210325,1310,25455,25460,25450,25460,47674
20210325,1311,25460,25460,25440,25440,32432
20210325,1312,25440,25445,25420,25425,120573
20210325,1313,25425,25425,25400,25400,125252
20210325,1314,25405,25415,25400,25405,93438
20210325,1315,25405,25405,25360,25385,142008
20210325,1316,25385,25385,25365,25380,49172
20210325,1317,25385,25390,25365,25380,39443
20210325,1318,25380,25385,25355,25370,143095
20210325,1319,25370,25410,25370,25395,57379
20210325,1320,25395,25430,25390,25420,72694
20210325,1321,25415,25430,25415,25425,67322
20210325,1322,25425,25425,25390,25415,69492
20210325,1323,25415,25425,25400,25405,52418
20210325,1324,25405,25410,25395,25410,29122
20210325,1325,25415,25425,25405,25410,39655
20210325,1326,25415,25465,25415,25450,42301
20210325,1327,25450,25460,25445,25460,62220
20210325,1328,25460,25470,25460,25465,56805
20210325,1329,25465,25465,25445,25455,44142
20210325,1330,25455,25465,25445,25465,32037
20210325,1331,25460,25460,25440,25450,23553
20210325,1332,25450,25480,25445,25475,61653
20210325,1333,25475,25480,25470,25470,101025
20210325,1334,25470,25480,25465,25470,39223
20210325,1335,25470,25475,25460,25465,17760
20210325,1336,25465,25475,25460,25475,43556
20210325,1337,25475,25490,25470,25470,45624
20210325,1338,25475,25480,25450,25470,41556
20210325,1339,25470,25490,25465,25490,30115
20210325,1340,25485,25510,25480,25510,87260
20210325,1341,25505,25540,25505,25510,94657
20210325,1342,25510,25515,25480,25490,57985
20210325,1343,25485,25490,25445,25455,67935
20210325,1344,25455,25460,25430,25430,76420
20210325,1345,25430,25450,25425,25445,31823
20210325,1346,25445,25450,25435,25440,22060
20210325,1347,25445,25445,25405,25420,40948
20210325,1348,25420,25420,25405,25420,39706
20210325,1349,25410,25420,25405,25420,22898
20210325,1350,25420,25430,25410,25410,44950
20210325,1351,25415,25415,25390,25410,72919
20210325,1352,25410,25410,25395,25400,15096
20210325,1353,25405,25440,25400,25430,29509
20210325,1354,25435,25455,25425,25425,43067
20210325,1355,25435,25455,25435,25445,13059
20210325,1356,25450,25470,25450,25465,48202
20210325,1357,25465,25465,25440,25455,33461
20210325,1358,25455,25455,25440,25440,14646
20210325,1359,25440,25455,25440,25455,15980
20210325,1400,25455,25455,25430,25430,13786
20210325,1401,25435,25450,25430,25445,41913
20210325,1402,25445,25500,25445,25490,157288
20210325,1403,25485,25490,25465,25475,37905
20210325,1404,25470,25480,25450,25465,32144
20210325,1405,25470,25495,25455,25495,20384
20210325,1406,25490,25510,25480,25500,61377
20210325,1407,25500,25500,25480,25485,22578
20210325,1408,25490,25505,25490,25505,83111
20210325,1409,25510,25535,25510,25520,132177
20210325,1410,25525,25555,25520,25540,111355
20210325,1411,25540,25545,25510,25515,59134
20210325,1412,25515,25525,25500,25510,49716
20210325,1413,25515,25520,25500,25510,21270
20210325,1414,25510,25520,25475,25490,63658
20210325,1415,25485,25490,25475,25480,59659
20210325,1416,25485,25500,25480,25500,29587
20210325,1417,25500,25510,25475,25505,42529
20210325,1418,25510,25525,25510,25510,52477
20210325,1419,25505,25515,25495,25505,42848
20210325,1420,25505,25510,25485,25495,56678
20210325,1421,25500,25510,25500,25500,38968
20210325,1422,25500,25520,25500,25510,49950
20210325,1423,25510,25525,25495,25525,49486
20210325,1424,25525,25535,25520,25525,50839
20210325,1425,25525,25560,25520,25545,43485
20210325,1426,25540,25545,25525,25545,36952
20210325,1427,25545,25560,25545,25550,35702
20210325,1428,25550,25580,25550,25575,70746
20210325,1429,25570,25590,25570,25580,110082
20210325,1430,25585,25615,25580,25600,98823
20210325,1431,25600,25630,25600,25625,79958
20210325,1432,25625,25640,25610,25610,116924
20210325,1433,25615,25630,25610,25615,45753
20210325,1434,25615,25620,25585,25585,72316
20210325,1435,25585,25590,25570,25570,58755
20210325,1436,25570,25585,25555,25560,42667
20210325,1437,25560,25575,25550,25565,29595
20210325,1438,25565,25575,25530,25545,118609
20210325,1439,25545,25550,25505,25505,66097
20210325,1440,25510,25525,25500,25510,55699
20210325,1441,25505,25515,25490,25495,49597
20210325,1442,25495,25500,25485,25495,47232
20210325,1443,25495,25500,25470,25490,43773
20210325,1444,25490,25495,25485,25490,17052
20210325,1445,25485,25490,25455,25470,83350
20210325,1446,25470,25475,25435,25435,63912
20210325,1447,25435,25460,25425,25455,51417
20210325,1448,25460,25465,25440,25450,28620
20210325,1449,25450,25455,25410,25420,54508
20210325,1450,25420,25425,25400,25415,56941
20210325,1451,25420,25435,25410,25430,49264
20210325,1452,25430,25440,25425,25440,79016
20210325,1453,25440,25475,25440,25465,48242
20210325,1454,25465,25470,25450,25460,47874
20210325,1455,25455,25455,25420,25435,27169
20210325,1456,25435,25460,25435,25450,17046
20210325,1457,25450,25455,25435,25445,20150
20210325,1458,25440,25455,25425,25455,42539
20210325,1459,25450,25470,25450,25465,40872
20210325,1500,25465,25470,25450,25450,39025
20210325,1501,25455,25465,25450,25465,26406
20210325,1502,25465,25495,25460,25485,64517
20210325,1503,25490,25490,25475,25485,46840
20210325,1504,25485,25490,25475,25480,15309
20210325,1505,25480,25500,25475,25490,51687
20210325,1506,25490,25520,25490,25515,54546
20210325,1507,25520,25530,25500,25520,100138
20210325,1508,25515,25530,25515,25525,33167
20210325,1509,25525,25545,25525,25535,76630
20210325,1510,25540,25560,25530,25560,52208
20210325,1511,25560,25560,25550,25560,33820
20210325,1512,25560,25560,25535,25545,48783
20210325,1513,25540,25550,25530,25530,30448
20210325,1514,25535,25540,25525,25535,29979
20210325,1515,25530,25540,25525,25540,40973
20210325,1516,25540,25555,25530,25540,53159
20210325,1517,25540,25560,25540,25555,65891
20210325,1518,25560,25565,25550,25560,35781
20210325,1519,25565,25570,25555,25570,43374
20210325,1520,25565,25570,25550,25555,72173
20210325,1530,25555,25555,25555,25555,182342