날짜,시간,시가,고가,저가,종가,거래량
20210412,0901,27625,27635,27585,27595,421142
20210412,0902,27600,27645,27580,27595,362932
20210412,0903,27580,27580,27530,27545,161720
20210412,0904,27540,27545,27495,27510,173877
20210412,0905,27510,27545,27495,27525,153349
20210412,0906,27530,27575,27490,27495,135531
20210412,0907,27500,27505,27480,27485,67274
20210412,0908,27480,27500,27450,27475,83673
20210412,0909,27470,27510,27470,27495,39105
20210412,0910,27505,27515,27465,27485,66218
20210412,0911,27485,27490,27450,27450,69637
20210412,0912,27450,27475,27440,27470,61162
20210412,0913,27475,27475,27440,27455,57338
20210412,0914,27455,27460,27415,27425,83125
20210412,0915,27425,27445,27405,27420,75985
20210412,0916,27425,27475,27415,27465,62371
20210412,0917,27460,27480,27450,27470,53727
20210412,0918,27470,27510,27465,27495,71129
20210412,0919,27495,27540,27495,27530,163478
20210412,0920,27535,27545,27510,27525,93642
20210412,0921,27525,27530,27465,27475,74667
20210412,0922,27480,27485,27465,27480,26637
20210412,0923,27480,27495,27475,27485,20054
20210412,0924,27485,27495,27465,27490,53349
20210412,0925,27495,27555,27490,27550,128236
20210412,0926,27555,27560,27535,27560,104907
20210412,0927,27555,27610,27555,27590,227745
20210412,0928,27590,27605,27575,27590,69237
20210412,0929,27590,27595,27565,27580,56133
20210412,0930,27585,27605,27575,27585,97025
20210412,0931,27590,27620,27560,27565,114161
20210412,0932,27570,27580,27540,27570,58684
20210412,0933,27570,27575,27540,27545,30936
20210412,0934,27540,27585,27540,27575,28045
20210412,0935,27580,27635,27580,27625,152612
20210412,0936,27630,27635,27595,27605,49635
20210412,0937,27600,27630,27600,27605,35773
20210412,0938,27605,27620,27570,27575,60332
20210412,0939,27570,27580,27555,27565,19403
20210412,0940,27575,27610,27565,27605,22075
20210412,0941,27600,27635,27595,27620,84752
20210412,0942,27620,27635,27615,27635,50816
20210412,0943,27630,27640,27615,27635,126719
20210412,0944,27635,27655,27630,27630,202298
20210412,0945,27630,27635,27580,27590,94020
20210412,0946,27590,27605,27580,27590,44158
20210412,0947,27590,27595,27560,27565,36089
20210412,0948,27565,27585,27565,27585,15745
20210412,0949,27585,27605,27575,27575,47466
20210412,0950,27575,27590,27560,27570,51832
20210412,0951,27570,27610,27565,27605,26891
20210412,0952,27595,27610,27585,27610,23500
20210412,0953,27610,27610,27590,27595,15794
20210412,0954,27595,27600,27590,27590,6090
20210412,0955,27590,27595,27565,27595,17537
20210412,0956,27595,27605,27575,27575,30099
20210412,0957,27570,27615,27565,27595,66982
20210412,0958,27600,27630,27595,27610,89112
20210412,0959,27610,27610,27570,27570,62478
20210412,1000,27580,27580,27555,27570,36400
20210412,1001,27570,27590,27550,27580,57918
20210412,1002,27575,27580,27555,27560,29246
20210412,1003,27560,27565,27545,27550,35309
20210412,1004,27550,27550,27515,27525,53203
20210412,1005,27520,27535,27510,27520,31612
20210412,1006,27520,27555,27520,27545,31203
20210412,1007,27550,27575,27545,27560,41183
20210412,1008,27565,27575,27550,27570,27589
20210412,1009,27565,27575,27565,27575,10097
20210412,1010,27575,27590,27565,27570,52494
20210412,1011,27575,27575,27550,27570,41698
20210412,1012,27570,27600,27570,27595,68526
20210412,1013,27590,27590,27575,27575,61018
20210412,1014,27575,27595,27560,27595,32551
20210412,1015,27595,27595,27570,27580,14206
20210412,1016,27580,27600,27575,27600,37140
20210412,1017,27595,27635,27595,27610,158623
20210412,1018,27610,27620,27595,27610,21258
20210412,1019,27610,27625,27600,27625,75622
20210412,1020,27625,27640,27615,27620,80515
20210412,1021,27620,27660,27615,27660,216857
20210412,1022,27660,27685,27630,27635,306277
20210412,1023,27635,27635,27600,27610,51999
20210412,1024,27605,27605,27590,27600,31468
20210412,1025,27595,27605,27590,27595,68195
20210412,1026,27590,27600,27575,27590,60127
20210412,1027,27580,27585,27565,27570,30103
20210412,1028,27570,27585,27560,27565,49515
20210412,1029,27570,27580,27560,27575,27917
20210412,1030,27575,27595,27575,27585,16587
20210412,1031,27580,27585,27540,27540,131338
20210412,1032,27540,27545,27505,27535,97722
20210412,1033,27530,27530,27490,27495,154773
20210412,1034,27490,27495,27465,27485,97070
20210412,1035,27480,27485,27450,27470,84084
20210412,1036,27460,27475,27450,27475,53864
20210412,1037,27470,27500,27460,27480,68708
20210412,1038,27475,27515,27460,27505,61542
20210412,1039,27510,27530,27505,27530,51214
20210412,1040,27525,27530,27510,27530,40891
20210412,1041,27530,27530,27505,27515,29474
20210412,1042,27515,27550,27505,27525,144861
20210412,1043,27520,27545,27510,27530,47571
20210412,1044,27530,27545,27525,27540,34316
20210412,1045,27535,27540,27515,27540,39753
20210412,1046,27545,27570,27515,27565,103428
20210412,1047,27570,27580,27550,27560,63912
20210412,1048,27560,27560,27510,27530,33778
20210412,1049,27530,27545,27525,27545,31839
20210412,1050,27550,27555,27515,27525,61801
20210412,1051,27520,27525,27495,27510,64905
20210412,1052,27510,27510,27455,27460,132373
20210412,1053,27460,27490,27450,27470,102996
20210412,1054,27465,27475,27455,27470,54579
20210412,1055,27465,27480,27455,27470,47289
20210412,1056,27460,27470,27450,27455,54029
20210412,1057,27455,27495,27440,27485,119685
20210412,1058,27485,27485,27460,27480,35433
20210412,1059,27480,27485,27460,27475,60399
20210412,1100,27470,27485,27465,27470,57988
20210412,1101,27470,27475,27435,27450,109364
20210412,1102,27450,27450,27405,27410,182378
20210412,1103,27405,27445,27400,27440,164108
20210412,1104,27435,27445,27420,27440,84301
20210412,1105,27445,27475,27435,27475,34626
20210412,1106,27475,27475,27460,27470,13579
20210412,1107,27470,27470,27445,27445,27365
20210412,1108,27450,27460,27440,27450,16395
20210412,1109,27445,27485,27440,27475,65902
20210412,1110,27470,27480,27465,27470,19207
20210412,1111,27475,27490,27465,27475,24963
20210412,1112,27475,27480,27455,27475,26953
20210412,1113,27470,27480,27450,27455,46242
20210412,1114,27450,27455,27440,27440,44559
20210412,1115,27435,27450,27430,27445,33780
20210412,1116,27440,27455,27425,27425,81622
20210412,1117,27420,27430,27400,27415,134726
20210412,1118,27415,27425,27405,27425,41481
20210412,1119,27420,27455,27420,27455,30273
20210412,1120,27450,27460,27440,27450,14403
20210412,1121,27450,27450,27400,27400,142075
20210412,1122,27405,27420,27395,27400,71699
20210412,1123,27400,27425,27395,27420,34882
20210412,1124,27420,27445,27420,27430,65007
20210412,1125,27420,27435,27410,27425,30461
20210412,1126,27420,27445,27410,27440,18377
20210412,1127,27440,27450,27435,27445,37293
20210412,1128,27445,27445,27430,27430,19215
20210412,1129,27430,27430,27410,27425,22278
20210412,1130,27420,27425,27410,27420,25767
20210412,1131,27415,27445,27410,27440,27150
20210412,1132,27440,27445,27425,27430,61429
20210412,1133,27435,27445,27425,27440,17479
20210412,1134,27440,27445,27410,27410,39557
20210412,1135,27415,27420,27380,27385,99932
20210412,1136,27385,27415,27380,27400,71509
20210412,1137,27400,27400,27370,27375,48799
20210412,1138,27380,27380,27350,27365,122715
20210412,1139,27365,27395,27355,27385,37611
20210412,1140,27385,27390,27370,27375,29743
20210412,1141,27375,27380,27355,27365,55330
20210412,1142,27365,27370,27355,27355,44861
20210412,1143,27355,27370,27350,27360,117372
20210412,1144,27355,27380,27355,27375,38167
20210412,1145,27375,27375,27350,27350,46254
20210412,1146,27350,27365,27340,27360,84879
20210412,1147,27360,27380,27355,27375,11756
20210412,1148,27375,27385,27365,27370,27238
20210412,1149,27365,27370,27355,27365,25729
20210412,1150,27365,27385,27360,27380,17320
20210412,1151,27385,27385,27365,27375,20097
20210412,1152,27370,27380,27365,27365,13746
20210412,1153,27365,27375,27365,27370,6592
20210412,1154,27370,27370,27340,27355,137971
20210412,1155,27360,27380,27355,27380,43481
20210412,1156,27375,27395,27370,27380,24826
20210412,1157,27380,27380,27355,27375,29130
20210412,1158,27375,27380,27350,27360,35476
20210412,1159,27355,27355,27340,27345,31604
20210412,1200,27350,27365,27350,27360,19416
20210412,1201,27360,27360,27330,27335,64894
20210412,1202,27335,27345,27325,27345,141508
20210412,1203,27345,27370,27340,27360,29531
20210412,1204,27365,27380,27360,27365,22405
20210412,1205,27370,27380,27365,27380,11919
20210412,1206,27375,27380,27365,27370,13746
20210412,1207,27370,27380,27370,27370,4717
20210412,1208,27380,27385,27375,27380,17894
20210412,1209,27380,27400,27375,27395,23204
20210412,1210,27400,27400,27370,27370,39263
20210412,1211,27370,27390,27370,27380,8854
20210412,1212,27380,27400,27380,27385,25498
20210412,1213,27380,27380,27360,27365,21432
20210412,1214,27365,27370,27360,27360,7306
20210412,1215,27360,27365,27350,27355,31837
20210412,1216,27355,27370,27350,27370,14835
20210412,1217,27375,27390,27370,27390,25217
20210412,1218,27390,27405,27380,27385,39070
20210412,1219,27390,27405,27385,27400,37508
20210412,1220,27405,27415,27400,27405,48232
20210412,1221,27400,27415,27400,27410,48635
20210412,1222,27410,27420,27410,27420,30914
20210412,1223,27420,27420,27395,27395,22181
20210412,1224,27395,27400,27385,27395,15744
20210412,1225,27390,27415,27390,27415,27941
20210412,1226,27415,27415,27405,27410,12020
20210412,1227,27405,27415,27405,27410,8083
20210412,1228,27415,27425,27415,27425,27972
20210412,1229,27425,27430,27420,27425,21780
20210412,1230,27430,27445,27425,27440,56067
20210412,1231,27445,27445,27425,27425,56399
20210412,1232,27425,27430,27420,27425,8850
20210412,1233,27425,27425,27405,27410,47208
20210412,1234,27410,27420,27410,27420,13721
20210412,1235,27420,27455,27415,27450,102143
20210412,1236,27450,27465,27445,27455,88465
20210412,1237,27455,27460,27435,27435,38424
20210412,1238,27440,27450,27430,27440,35730
20210412,1239,27440,27450,27440,27450,17486
20210412,1240,27445,27460,27445,27455,44515
20210412,1241,27455,27460,27450,27455,21116
20210412,1242,27450,27450,27435,27435,14356
20210412,1243,27435,27445,27430,27430,73913
20210412,1244,27435,27455,27430,27455,29697
20210412,1245,27455,27470,27455,27470,139571
20210412,1246,27470,27480,27465,27470,58057
20210412,1247,27475,27490,27470,27475,94415
20210412,1248,27475,27495,27470,27490,80356
20210412,1249,27495,27505,27480,27500,124578
20210412,1250,27500,27520,27500,27510,127533
20210412,1251,27515,27520,27500,27500,52421
20210412,1252,27505,27515,27500,27500,18902
20210412,1253,27500,27505,27485,27505,37140
20210412,1254,27505,27515,27500,27510,30985
20210412,1255,27505,27525,27505,27515,45462
20210412,1256,27515,27515,27490,27490,69057
20210412,1257,27490,27500,27490,27490,16617
20210412,1258,27500,27505,27490,27495,23351
20210412,1259,27500,27500,27480,27485,23085
20210412,1300,27485,27490,27480,27485,12430
20210412,1301,27485,27515,27485,27495,42236
20210412,1302,27500,27500,27485,27490,43202
20210412,1303,27485,27495,27480,27480,40823
20210412,1304,27480,27490,27465,27470,49877
20210412,1305,27475,27480,27465,27480,18560
20210412,1306,27475,27480,27470,27480,30337
20210412,1307,27485,27495,27480,27490,20032
20210412,1308,27495,27505,27495,27505,27695
20210412,1309,27505,27510,27490,27495,33701
20210412,1310,27500,27500,27485,27495,9967
20210412,1311,27490,27495,27480,27490,26571
20210412,1312,27495,27505,27485,27485,18513
20210412,1313,27485,27500,27485,27495,2105
20210412,1314,27500,27500,27485,27495,21720
20210412,1315,27495,27495,27480,27480,48536
20210412,1316,27480,27485,27470,27475,36960
20210412,1317,27480,27480,27470,27475,3318
20210412,1318,27480,27480,27460,27465,52696
20210412,1319,27460,27485,27460,27485,21943
20210412,1320,27485,27485,27470,27475,51619
20210412,1321,27480,27485,27470,27485,7915
20210412,1322,27480,27490,27470,27470,61506
20210412,1323,27470,27475,27455,27465,35815
20210412,1324,27460,27465,27455,27455,39816
20210412,1325,27455,27455,27440,27445,18278
20210412,1326,27450,27470,27445,27465,25282
20210412,1327,27460,27480,27455,27480,11431
20210412,1328,27475,27480,27475,27475,2435
20210412,1329,27475,27490,27475,27490,21019
20210412,1330,27490,27505,27490,27500,54688
20210412,1331,27500,27505,27485,27495,25888
20210412,1332,27495,27495,27480,27485,7475
20210412,1333,27485,27485,27455,27460,31507
20210412,1334,27460,27475,27460,27475,8023
20210412,1335,27475,27475,27445,27450,38993
20210412,1336,27450,27455,27440,27450,18928
20210412,1337,27450,27450,27430,27430,26120
20210412,1338,27430,27445,27430,27440,9981
20210412,1339,27445,27445,27430,27440,15190
20210412,1340,27440,27440,27425,27435,15249
20210412,1341,27435,27445,27430,27445,12097
20210412,1342,27445,27465,27445,27465,14797
20210412,1343,27465,27475,27455,27455,16510
20210412,1344,27455,27460,27435,27440,27863
20210412,1345,27440,27440,27425,27425,19628
20210412,1346,27430,27435,27425,27435,12852
20210412,1347,27430,27440,27430,27435,3632
20210412,1348,27440,27440,27430,27435,5388
20210412,1349,27435,27435,27425,27430,15088
20210412,1350,27430,27430,27415,27430,66236
20210412,1351,27430,27450,27430,27450,29391
20210412,1352,27445,27460,27445,27450,19643
20210412,1353,27450,27455,27435,27440,8726
20210412,1354,27440,27445,27430,27435,7046
20210412,1355,27435,27440,27430,27435,14262
20210412,1356,27435,27440,27430,27440,10480
20210412,1357,27440,27440,27415,27415,20538
20210412,1358,27415,27435,27410,27430,78323
20210412,1359,27430,27430,27420,27425,5314
20210412,1400,27425,27430,27415,27430,32021
20210412,1401,27425,27430,27410,27420,17287
20210412,1402,27420,27430,27420,27420,20431
20210412,1403,27420,27430,27405,27415,34236
20210412,1404,27420,27420,27405,27410,7339
20210412,1405,27405,27410,27380,27385,101132
20210412,1406,27380,27390,27375,27390,22558
20210412,1407,27390,27400,27390,27395,42327
20210412,1408,27395,27395,27380,27385,18797
20210412,1409,27385,27400,27380,27395,35543
20210412,1410,27395,27420,27390,27415,131508
20210412,1411,27415,27420,27395,27395,12109
20210412,1412,27400,27405,27385,27385,10532
20210412,1413,27385,27385,27370,27380,108080
20210412,1414,27380,27390,27375,27390,15392
20210412,1415,27390,27390,27355,27360,173147
20210412,1416,27360,27380,27355,27370,74583
20210412,1417,27370,27395,27370,27390,13409
20210412,1418,27390,27395,27370,27390,25706
20210412,1419,27390,27395,27385,27390,25411
20210412,1420,27395,27405,27390,27405,25260
20210412,1421,27400,27415,27395,27400,56080
20210412,1422,27400,27410,27400,27405,6602
20210412,1423,27405,27410,27400,27405,25796
20210412,1424,27405,27410,27400,27405,15930
20210412,1425,27405,27410,27400,27405,7086
20210412,1426,27405,27415,27400,27405,24627
20210412,1427,27405,27410,27395,27395,22407
20210412,1428,27400,27400,27390,27390,8221
20210412,1429,27390,27395,27385,27395,12950
20210412,1430,27390,27410,27390,27405,12386
20210412,1431,27410,27410,27390,27405,32722
20210412,1432,27405,27405,27390,27395,4526
20210412,1433,27390,27395,27385,27385,15363
20210412,1434,27390,27400,27380,27385,24223
20210412,1435,27380,27385,27370,27375,18845
20210412,1436,27375,27375,27365,27370,31226
20210412,1437,27370,27385,27370,27380,10825
20210412,1438,27380,27380,27350,27360,65512
20210412,1439,27360,27370,27355,27365,5418
20210412,1440,27365,27365,27350,27365,36448
20210412,1441,27365,27365,27340,27350,101388
20210412,1442,27350,27360,27350,27350,69058
20210412,1443,27350,27350,27315,27315,140106
20210412,1444,27320,27340,27310,27340,90030
20210412,1445,27335,27345,27330,27345,69218
20210412,1446,27345,27360,27335,27355,124326
20210412,1447,27360,27375,27355,27365,55180
20210412,1448,27370,27370,27345,27350,35550
20210412,1449,27350,27360,27345,27360,11723
20210412,1450,27360,27365,27355,27365,13220
20210412,1451,27365,27375,27350,27350,43768
20210412,1452,27355,27360,27350,27360,18306
20210412,1453,27360,27365,27355,27360,23997
20210412,1454,27360,27360,27355,27360,14598
20210412,1455,27360,27375,27355,27370,33915
20210412,1456,27375,27385,27370,27385,51356
20210412,1457,27385,27385,27380,27385,7481
20210412,1458,27380,27390,27370,27375,67966
20210412,1459,27375,27380,27370,27380,3381
20210412,1500,27375,27380,27360,27360,13942
20210412,1501,27365,27365,27340,27350,34991
20210412,1502,27350,27380,27350,27370,23760
20210412,1503,27375,27380,27360,27375,13712
20210412,1504,27370,27380,27370,27370,16428
20210412,1505,27370,27375,27360,27370,20171
20210412,1506,27375,27390,27375,27390,46248
20210412,1507,27390,27395,27380,27390,47895
20210412,1508,27390,27395,27380,27380,35988
20210412,1509,27380,27405,27375,27405,64539
20210412,1510,27400,27405,27390,27400,56004
20210412,1511,27400,27405,27385,27385,19812
20210412,1512,27390,27395,27385,27390,8317
20210412,1513,27390,27390,27375,27375,5417
20210412,1514,27380,27385,27375,27385,12083
20210412,1515,27385,27395,27380,27395,13345
20210412,1516,27390,27395,27380,27385,33705
20210412,1517,27385,27400,27385,27395,27908
20210412,1518,27400,27400,27395,27395,21817
20210412,1519,27400,27410,27395,27405,103268
20210412,1520,27405,27415,27400,27405,201702
20210412,1530,27445,27445,27445,27445,284549