날짜,시간,시가,고가,저가,종가,거래량
20210413,0901,27455,27490,27435,27445,332394
20210413,0902,27440,27480,27420,27475,132656
20210413,0903,27460,27500,27450,27455,96351
20210413,0904,27450,27495,27440,27490,81474
20210413,0905,27490,27545,27465,27535,205267
20210413,0906,27540,27565,27505,27535,228231
20210413,0907,27525,27620,27525,27595,377607
20210413,0908,27590,27640,27590,27615,264897
20210413,0909,27615,27635,27595,27615,112399
20210413,0910,27615,27665,27615,27650,330274
20210413,0911,27655,27695,27655,27685,419859
20210413,0912,27685,27710,27685,27710,436720
20210413,0913,27710,27740,27710,27720,313981
20210413,0914,27720,27730,27695,27730,260331
20210413,0915,27725,27780,27725,27760,553698
20210413,0916,27760,27775,27735,27745,136765
20210413,0917,27745,27800,27745,27785,350110
20210413,0918,27785,27795,27740,27755,224822
20210413,0919,27760,27770,27735,27745,85877
20210413,0920,27745,27760,27710,27710,142931
20210413,0921,27710,27725,27695,27720,97792
20210413,0922,27720,27730,27690,27710,114030
20210413,0923,27710,27745,27695,27745,179520
20210413,0924,27750,27755,27720,27730,173326
20210413,0925,27730,27755,27725,27735,49151
20210413,0926,27735,27740,27710,27720,39902
20210413,0927,27720,27770,27710,27765,152331
20210413,0928,27765,27780,27765,27775,61118
20210413,0929,27775,27815,27765,27810,287495
20210413,0930,27815,27820,27770,27770,172823
20210413,0931,27775,27805,27765,27805,83839
20210413,0932,27810,27820,27795,27800,114020
20210413,0933,27795,27830,27795,27810,137965
20210413,0934,27820,27825,27805,27805,60085
20210413,0935,27805,27820,27790,27805,64389
20210413,0936,27805,27820,27800,27815,68508
20210413,0937,27820,27835,27785,27790,217047
20210413,0938,27790,27790,27755,27775,138200
20210413,0939,27775,27775,27745,27755,91542
20210413,0940,27765,27780,27740,27780,86666
20210413,0941,27775,27815,27775,27810,103927
20210413,0942,27810,27815,27790,27805,70669
20210413,0943,27805,27840,27805,27825,104829
20210413,0944,27825,27830,27790,27810,74175
20210413,0945,27805,27815,27805,27815,21509
20210413,0946,27815,27825,27795,27800,76853
20210413,0947,27800,27820,27780,27815,102424
20210413,0948,27815,27835,27800,27800,58502
20210413,0949,27800,27825,27800,27820,24684
20210413,0950,27825,27835,27805,27815,36314
20210413,0951,27810,27835,27810,27830,40356
20210413,0952,27830,27850,27790,27795,184449
20210413,0953,27795,27800,27785,27795,55624
20210413,0954,27795,27810,27795,27795,60698
20210413,0955,27795,27800,27770,27785,97592
20210413,0956,27785,27795,27780,27780,18082
20210413,0957,27780,27790,27765,27785,37208
20210413,0958,27785,27790,27770,27775,17284
20210413,0959,27770,27790,27765,27785,48190
20210413,1000,27785,27820,27785,27815,138642
20210413,1001,27815,27830,27810,27820,62791
20210413,1002,27820,27830,27800,27820,53312
20210413,1003,27820,27825,27795,27820,40981
20210413,1004,27820,27835,27810,27810,108234
20210413,1005,27810,27815,27785,27795,131461
20210413,1006,27795,27800,27770,27775,76326
20210413,1007,27775,27785,27765,27775,66593
20210413,1008,27775,27790,27760,27765,53743
20210413,1009,27760,27780,27755,27765,17065
20210413,1010,27770,27785,27765,27775,27271
20210413,1011,27765,27785,27765,27780,17033
20210413,1012,27780,27790,27755,27760,32704
20210413,1013,27755,27780,27740,27780,90457
20210413,1014,27775,27820,27775,27810,144626
20210413,1015,27815,27820,27795,27805,48471
20210413,1016,27810,27820,27805,27815,52143
20210413,1017,27815,27815,27780,27785,75757
20210413,1018,27790,27795,27760,27765,31277
20210413,1019,27770,27775,27760,27765,32779
20210413,1020,27770,27770,27725,27740,125975
20210413,1021,27735,27765,27730,27755,40259
20210413,1022,27760,27765,27745,27755,22004
20210413,1023,27760,27780,27755,27775,42428
20210413,1024,27775,27790,27735,27735,43740
20210413,1025,27745,27770,27735,27765,5061
20210413,1026,27765,27810,27765,27790,153593
20210413,1027,27790,27795,27775,27795,29463
20210413,1028,27795,27820,27780,27805,84072
20210413,1029,27805,27810,27795,27805,11280
20210413,1030,27810,27840,27805,27840,157609
20210413,1031,27840,27845,27815,27845,177434
20210413,1032,27845,27860,27835,27835,340197
20210413,1033,27840,27850,27830,27835,93731
20210413,1034,27840,27850,27830,27830,49024
20210413,1035,27830,27855,27830,27845,51589
20210413,1036,27845,27870,27845,27865,70809
20210413,1037,27865,27890,27860,27870,150714
20210413,1038,27870,27875,27855,27865,32964
20210413,1039,27865,27905,27860,27895,225573
20210413,1040,27895,27905,27880,27895,82276
20210413,1041,27900,27915,27895,27915,53697
20210413,1042,27910,27915,27885,27885,49870
20210413,1043,27885,27900,27880,27890,48411
20210413,1044,27885,27900,27885,27890,25473
20210413,1045,27895,27900,27890,27900,18588
20210413,1046,27905,27940,27905,27935,171274
20210413,1047,27935,27940,27910,27920,59706
20210413,1048,27920,27950,27920,27950,53133
20210413,1049,27950,27965,27935,27940,169694
20210413,1050,27940,27970,27930,27970,132291
20210413,1051,27970,27980,27950,27955,72408
20210413,1052,27955,27965,27940,27945,63128
20210413,1053,27940,27960,27940,27950,33532
20210413,1054,27950,27965,27950,27950,31915
20210413,1055,27950,27965,27950,27965,44551
20210413,1056,27965,27970,27935,27945,128651
20210413,1057,27950,27965,27945,27945,17761
20210413,1058,27945,27950,27930,27940,57544
20210413,1059,27940,27940,27925,27925,55175
20210413,1100,27925,27940,27925,27930,14106
20210413,1101,27925,27970,27925,27955,84374
20210413,1102,27960,27965,27945,27960,32019
20210413,1103,27965,27980,27965,27975,78183
20210413,1104,27975,27980,27935,27935,76047
20210413,1105,27935,27960,27935,27955,54094
20210413,1106,27955,27970,27955,27965,13727
20210413,1107,27970,27985,27965,27980,111630
20210413,1108,27975,27975,27950,27965,44396
20210413,1109,27970,27980,27950,27970,11027
20210413,1110,27975,27980,27960,27970,74066
20210413,1111,27975,27980,27950,27960,71136
20210413,1112,27955,27975,27955,27970,14213
20210413,1113,27970,27985,27960,27965,39890
20210413,1114,27965,27990,27965,27990,53726
20210413,1115,27985,28015,27985,28010,318593
20210413,1116,28010,28030,28000,28025,98391
20210413,1117,28020,28040,28020,28035,78141
20210413,1118,28035,28045,28015,28035,76704
20210413,1119,28040,28045,28030,28030,67717
20210413,1120,28030,28055,28030,28050,109732
20210413,1121,28050,28080,28045,28075,93568
20210413,1122,28075,28095,28075,28080,120319
20210413,1123,28080,28105,28080,28105,112496
20210413,1124,28105,28115,28100,28110,88004
20210413,1125,28105,28115,28100,28105,134035
20210413,1126,28110,28120,28105,28115,50429
20210413,1127,28115,28115,28095,28110,135954
20210413,1128,28110,28135,28110,28130,57217
20210413,1129,28125,28145,28125,28130,120202
20210413,1130,28130,28135,28105,28105,56362
20210413,1131,28115,28135,28115,28125,48215
20210413,1132,28125,28140,28125,28135,35223
20210413,1133,28135,28135,28125,28125,17085
20210413,1134,28130,28140,28125,28140,46993
20210413,1135,28145,28150,28125,28145,67001
20210413,1136,28145,28165,28145,28155,122607
20210413,1137,28155,28165,28135,28145,82356
20210413,1138,28145,28150,28105,28110,92404
20210413,1139,28110,28130,28100,28105,78410
20210413,1140,28105,28120,28105,28115,37277
20210413,1141,28105,28125,28105,28115,30312
20210413,1142,28110,28115,28100,28105,34957
20210413,1143,28100,28115,28100,28105,33001
20210413,1144,28110,28115,28100,28115,14728
20210413,1145,28115,28120,28105,28110,17910
20210413,1146,28110,28130,28105,28125,22213
20210413,1147,28125,28130,28115,28120,49124
20210413,1148,28120,28125,28110,28115,19929
20210413,1149,28115,28120,28105,28110,5376
20210413,1150,28105,28135,28105,28130,25741
20210413,1151,28130,28140,28120,28125,29275
20210413,1152,28130,28130,28105,28115,20920
20210413,1153,28115,28120,28100,28110,26619
20210413,1154,28110,28130,28110,28125,15104
20210413,1155,28125,28130,28110,28115,54079
20210413,1156,28115,28135,28110,28130,48509
20210413,1157,28130,28145,28130,28140,50482
20210413,1158,28140,28155,28140,28140,80247
20210413,1159,28140,28150,28135,28150,6437
20210413,1200,28150,28165,28145,28160,65372
20210413,1201,28165,28180,28160,28170,143521
20210413,1202,28175,28175,28150,28150,26273
20210413,1203,28150,28160,28145,28150,10971
20210413,1204,28150,28150,28130,28145,81762
20210413,1205,28135,28170,28135,28165,22151
20210413,1206,28170,28180,28165,28175,35802
20210413,1207,28175,28190,28175,28185,41396
20210413,1208,28185,28185,28180,28185,17837
20210413,1209,28185,28190,28180,28185,16200
20210413,1210,28180,28190,28180,28190,15308
20210413,1211,28185,28205,28185,28195,173105
20210413,1212,28200,28215,28195,28210,33049
20210413,1213,28215,28235,28210,28225,74255
20210413,1214,28225,28230,28210,28215,102268
20210413,1215,28215,28215,28200,28200,33245
20210413,1216,28205,28210,28195,28210,36846
20210413,1217,28210,28220,28210,28215,29011
20210413,1218,28215,28230,28210,28225,33876
20210413,1219,28235,28245,28230,28240,27220
20210413,1220,28240,28250,28240,28245,15435
20210413,1221,28245,28255,28240,28245,65158
20210413,1222,28245,28250,28210,28215,93875
20210413,1223,28215,28230,28200,28210,90155
20210413,1224,28210,28215,28195,28205,34467
20210413,1225,28210,28215,28200,28210,20998
20210413,1226,28215,28230,28215,28225,14912
20210413,1227,28225,28230,28215,28220,46467
20210413,1228,28215,28235,28210,28230,45158
20210413,1229,28235,28240,28225,28225,27445
20210413,1230,28220,28220,28205,28205,22414
20210413,1231,28210,28220,28200,28205,42910
20210413,1232,28210,28210,28185,28195,89897
20210413,1233,28195,28215,28190,28215,39767
20210413,1234,28210,28240,28205,28235,86213
20210413,1235,28240,28240,28225,28230,25260
20210413,1236,28230,28235,28225,28230,63949
20210413,1237,28230,28240,28230,28230,20719
20210413,1238,28230,28245,28230,28245,66996
20210413,1239,28240,28245,28210,28210,34728
20210413,1240,28210,28225,28200,28215,32098
20210413,1241,28220,28230,28210,28215,20194
20210413,1242,28220,28225,28200,28205,22875
20210413,1243,28205,28210,28195,28200,83031
20210413,1244,28205,28205,28190,28195,12760
20210413,1245,28195,28215,28190,28215,29816
20210413,1246,28210,28230,28210,28220,63487
20210413,1247,28225,28230,28215,28215,6485
20210413,1248,28215,28220,28205,28215,15459
20210413,1249,28210,28225,28210,28215,15353
20210413,1250,28215,28220,28200,28210,25494
20210413,1251,28205,28210,28185,28190,63617
20210413,1252,28185,28210,28185,28205,19148
20210413,1253,28205,28210,28200,28200,10041
20210413,1254,28200,28200,28190,28200,8186
20210413,1255,28200,28200,28185,28185,26305
20210413,1256,28180,28200,28180,28195,66244
20210413,1257,28200,28205,28180,28180,21379
20210413,1258,28185,28185,28170,28175,57629
20210413,1259,28180,28195,28175,28185,33467
20210413,1300,28180,28200,28175,28195,22491
20210413,1301,28195,28210,28195,28195,50309
20210413,1302,28205,28205,28180,28180,31106
20210413,1303,28180,28190,28170,28185,32267
20210413,1304,28180,28195,28180,28195,23384
20210413,1305,28195,28205,28190,28195,31140
20210413,1306,28200,28200,28180,28180,40071
20210413,1307,28180,28185,28170,28180,55488
20210413,1308,28185,28185,28175,28175,10389
20210413,1309,28180,28180,28170,28175,19243
20210413,1310,28175,28180,28170,28180,37224
20210413,1311,28180,28190,28175,28175,53402
20210413,1312,28180,28185,28175,28185,11926
20210413,1313,28185,28205,28180,28200,50646
20210413,1314,28195,28200,28190,28200,18024
20210413,1315,28205,28205,28180,28180,11907
20210413,1316,28180,28185,28175,28180,8870
20210413,1317,28180,28180,28170,28175,36674
20210413,1318,28175,28185,28175,28185,13803
20210413,1319,28185,28195,28180,28195,35123
20210413,1320,28195,28205,28195,28200,37771
20210413,1321,28195,28210,28195,28205,17449
20210413,1322,28205,28210,28200,28205,5054
20210413,1323,28205,28205,28180,28185,20990
20210413,1324,28180,28185,28170,28185,20396
20210413,1325,28185,28190,28180,28180,16282
20210413,1326,28180,28180,28170,28180,16817
20210413,1327,28180,28180,28125,28135,200451
20210413,1328,28130,28135,28105,28120,51702
20210413,1329,28120,28125,28100,28125,38511
20210413,1330,28125,28130,28100,28105,37192
20210413,1331,28105,28105,28085,28095,76693
20210413,1332,28090,28090,28065,28075,65942
20210413,1333,28075,28075,28060,28065,24440
20210413,1334,28070,28085,28065,28085,46478
20210413,1335,28085,28090,28075,28075,25102
20210413,1336,28075,28080,28070,28080,16428
20210413,1337,28080,28085,28065,28065,15095
20210413,1338,28065,28070,28050,28060,48624
20210413,1339,28060,28100,28060,28100,33793
20210413,1340,28095,28115,28095,28100,51460
20210413,1341,28095,28105,28070,28080,23233
20210413,1342,28080,28100,28075,28095,12705
20210413,1343,28095,28100,28085,28090,13003
20210413,1344,28090,28105,28085,28100,11482
20210413,1345,28105,28120,28095,28110,33804
20210413,1346,28110,28115,28090,28095,60618
20210413,1347,28095,28095,28070,28085,34284
20210413,1348,28090,28100,28075,28080,14106
20210413,1349,28080,28080,28065,28075,16503
20210413,1350,28070,28075,28045,28045,69708
20210413,1351,28045,28080,28045,28075,12730
20210413,1352,28075,28080,28065,28065,26225
20210413,1353,28060,28065,28050,28060,8975
20210413,1354,28060,28070,28045,28065,33453
20210413,1355,28065,28090,28060,28085,33622
20210413,1356,28085,28105,28085,28100,58678
20210413,1357,28095,28110,28095,28110,38405
20210413,1358,28110,28120,28105,28110,46053
20210413,1359,28115,28115,28105,28110,46653
20210413,1400,28110,28115,28105,28110,16789
20210413,1401,28105,28105,28070,28075,41514
20210413,1402,28070,28090,28060,28070,54834
20210413,1403,28070,28080,28060,28060,17425
20210413,1404,28060,28070,28045,28065,67313
20210413,1405,28065,28065,28025,28035,70929
20210413,1406,28035,28055,28025,28050,33461
20210413,1407,28045,28045,28025,28035,42887
20210413,1408,28030,28045,28020,28030,42565
20210413,1409,28025,28025,28005,28015,50694
20210413,1410,28010,28015,28000,28005,54987
20210413,1411,28000,28020,28000,28015,63082
20210413,1412,28010,28050,28010,28045,67080
20210413,1413,28045,28060,28015,28015,66002
20210413,1414,28015,28025,28005,28005,32125
20210413,1415,28005,28020,27985,28015,99154
20210413,1416,28015,28015,27995,28010,53293
20210413,1417,28015,28035,28010,28025,17815
20210413,1418,28030,28040,28025,28035,66462
20210413,1419,28025,28025,27990,27990,57040
20210413,1420,27990,28010,27980,28010,52553
20210413,1421,28005,28020,27990,27990,19198
20210413,1422,27995,28015,27990,28000,19690
20210413,1423,27995,27995,27955,27975,60611
20210413,1424,27970,27970,27945,27955,78053
20210413,1425,27955,27955,27930,27935,33543
20210413,1426,27930,27940,27915,27925,96351
20210413,1427,27930,27955,27925,27955,50295
20210413,1428,27955,27965,27945,27965,26643
20210413,1429,27965,27970,27950,27965,39091
20210413,1430,27970,28005,27965,28000,110000
20210413,1431,28000,28015,27985,28010,149500
20210413,1432,28010,28015,27980,27985,29330
20210413,1433,27985,27995,27980,27995,31364
20210413,1434,27995,27995,27970,27975,21885
20210413,1435,27975,27985,27975,27985,18210
20210413,1436,27985,28005,27980,27985,9971
20210413,1437,27985,27990,27965,27975,62515
20210413,1438,27975,27975,27930,27930,69316
20210413,1439,27925,27965,27920,27960,40119
20210413,1440,27965,27980,27955,27970,27124
20210413,1441,27975,27990,27965,27985,35704
20210413,1442,27985,27985,27965,27965,45589
20210413,1443,27960,27975,27945,27975,20499
20210413,1444,27970,27970,27950,27950,6198
20210413,1445,27955,27980,27955,27980,21150
20210413,1446,27980,27980,27965,27975,24057
20210413,1447,27975,27980,27965,27970,20487
20210413,1448,27975,27980,27965,27975,8023
20210413,1449,27980,28000,27980,27995,51257
20210413,1450,27995,28010,27995,28005,60463
20210413,1451,28010,28035,28005,28025,83231
20210413,1452,28025,28035,28020,28025,44266
20210413,1453,28025,28030,28010,28015,50168
20210413,1454,28010,28015,28005,28015,39776
20210413,1455,28020,28025,28005,28010,46096
20210413,1456,28010,28015,27995,28010,45812
20210413,1457,28005,28015,28000,28005,10691
20210413,1458,28000,28020,28000,28020,44988
20210413,1459,28015,28025,28000,28000,25880
20210413,1500,28000,28015,27990,28010,18793
20210413,1501,28005,28015,27995,28010,25035
20210413,1502,28010,28020,27975,27990,104789
20210413,1503,27990,28015,27990,28015,43329
20210413,1504,28015,28035,28005,28030,66078
20210413,1505,28030,28060,28030,28040,104876
20210413,1506,28040,28045,28030,28030,65903
20210413,1507,28035,28040,28025,28035,10969
20210413,1508,28030,28035,28030,28035,5948
20210413,1509,28035,28045,28030,28035,61316
20210413,1510,28035,28045,28035,28035,14433
20210413,1511,28035,28055,28035,28045,67948
20210413,1512,28040,28055,28040,28045,26888
20210413,1513,28045,28055,28045,28045,33735
20210413,1514,28045,28055,28040,28040,41983
20210413,1515,28040,28050,28040,28045,21736
20210413,1516,28040,28045,28035,28040,17149
20210413,1517,28040,28050,28040,28045,53816
20210413,1518,28045,28055,28040,28045,19975
20210413,1519,28040,28060,28040,28055,65622
20210413,1520,28055,28055,28040,28050,116611
20210413,1530,28075,28075,28075,28075,260117