날짜,시간,시가,고가,저가,종가,거래량
20210428,0901,28415,28415,28385,28410,231144
20210428,0902,28410,28420,28375,28390,233155
20210428,0903,28385,28395,28370,28370,140602
20210428,0904,28375,28380,28325,28380,246836
20210428,0905,28380,28405,28365,28370,143912
20210428,0906,28370,28400,28355,28380,164836
20210428,0907,28380,28410,28375,28400,70120
20210428,0908,28405,28410,28370,28380,127965
20210428,0909,28380,28410,28375,28380,75991
20210428,0910,28380,28385,28360,28375,89971
20210428,0911,28370,28380,28350,28355,131529
20210428,0912,28355,28375,28350,28360,60319
20210428,0913,28360,28360,28335,28335,72843
20210428,0914,28340,28350,28330,28330,93004
20210428,0915,28335,28350,28330,28340,58133
20210428,0916,28340,28365,28340,28345,70722
20210428,0917,28345,28345,28325,28335,79058
20210428,0918,28330,28335,28310,28325,145732
20210428,0919,28320,28330,28310,28310,46120
20210428,0920,28310,28345,28300,28330,70264
20210428,0921,28330,28330,28300,28310,214682
20210428,0922,28305,28305,28275,28280,146191
20210428,0923,28285,28295,28270,28285,94152
20210428,0924,28295,28305,28265,28280,86115
20210428,0925,28280,28285,28270,28285,29215
20210428,0926,28280,28305,28280,28305,88171
20210428,0927,28305,28310,28300,28305,23314
20210428,0928,28300,28330,28300,28325,89361
20210428,0929,28320,28325,28280,28280,80546
20210428,0930,28280,28280,28245,28255,193751
20210428,0931,28260,28260,28250,28255,93021
20210428,0932,28250,28255,28220,28240,172069
20210428,0933,28240,28255,28235,28250,68137
20210428,0934,28250,28270,28240,28245,75299
20210428,0935,28250,28295,28245,28285,74788
20210428,0936,28285,28290,28270,28270,37089
20210428,0937,28275,28275,28230,28235,54435
20210428,0938,28235,28265,28230,28250,47594
20210428,0939,28245,28250,28220,28225,98227
20210428,0940,28220,28225,28205,28225,84325
20210428,0941,28230,28245,28220,28230,25430
20210428,0942,28230,28250,28225,28250,23433
20210428,0943,28245,28250,28215,28220,51913
20210428,0944,28220,28245,28220,28245,32285
20210428,0945,28245,28250,28215,28215,35261
20210428,0946,28215,28215,28155,28160,338723
20210428,0947,28160,28160,28110,28115,153194
20210428,0948,28115,28120,28085,28105,206025
20210428,0949,28105,28105,28080,28090,97283
20210428,0950,28090,28090,28030,28040,216106
20210428,0951,28035,28035,27990,28005,258113
20210428,0952,28000,28040,28000,28020,129613
20210428,0953,28015,28020,27985,28000,165404
20210428,0954,27995,27995,27950,27955,147165
20210428,0955,27955,27980,27950,27960,172933
20210428,0956,27960,27990,27955,27975,156196
20210428,0957,27975,28000,27965,27995,112100
20210428,0958,27995,28015,27990,28005,142303
20210428,0959,28010,28015,27985,27990,76485
20210428,1000,27990,28000,27965,28000,99225
20210428,1001,28000,28000,27960,27990,88065
20210428,1002,27990,27995,27975,27995,75514
20210428,1003,27995,28000,27965,27970,104539
20210428,1004,27970,27975,27955,27965,69054
20210428,1005,27960,27965,27920,27920,169407
20210428,1006,27925,27925,27860,27870,278995
20210428,1007,27870,27920,27865,27920,51213
20210428,1008,27920,27930,27900,27915,112362
20210428,1009,27920,27930,27910,27930,46291
20210428,1010,27930,27935,27900,27920,70986
20210428,1011,27925,27950,27925,27945,84011
20210428,1012,27945,27980,27940,27970,122953
20210428,1013,27970,27975,27955,27955,52707
20210428,1014,27955,27955,27930,27945,48214
20210428,1015,27945,27945,27920,27930,71037
20210428,1016,27930,27950,27905,27910,85309
20210428,1017,27905,27915,27900,27910,73749
20210428,1018,27905,27910,27880,27895,89237
20210428,1019,27900,27920,27885,27920,41794
20210428,1020,27915,27955,27910,27955,34872
20210428,1021,27955,27985,27945,27980,43667
20210428,1022,27980,28025,27975,28010,171528
20210428,1023,28015,28030,28010,28025,63443
20210428,1024,28025,28055,28025,28050,131431
20210428,1025,28055,28065,28020,28035,107501
20210428,1026,28035,28050,27985,27995,67021
20210428,1027,27995,28000,27975,27985,70461
20210428,1028,27985,28005,27970,27990,30647
20210428,1029,27990,27995,27975,27980,39264
20210428,1030,27985,27985,27960,27970,83786
20210428,1031,27970,27995,27955,27985,108292
20210428,1032,27985,27995,27960,27980,126482
20210428,1033,27985,27985,27955,27960,95926
20210428,1034,27965,27995,27960,27985,32665
20210428,1035,27980,27980,27950,27955,63220
20210428,1036,27960,27980,27950,27970,14612
20210428,1037,27965,27990,27950,27955,65846
20210428,1038,27960,27960,27890,27895,157905
20210428,1039,27895,27900,27860,27900,179993
20210428,1040,27900,27920,27880,27915,43551
20210428,1041,27920,27925,27900,27920,43272
20210428,1042,27915,27920,27895,27910,30202
20210428,1043,27920,27920,27885,27890,70836
20210428,1044,27890,27890,27870,27875,56284
20210428,1045,27875,27890,27855,27880,130967
20210428,1046,27880,27885,27865,27870,49121
20210428,1047,27870,27915,27865,27905,61222
20210428,1048,27905,27920,27875,27885,40026
20210428,1049,27885,27915,27875,27910,43390
20210428,1050,27915,27925,27905,27915,56583
20210428,1051,27910,27910,27890,27905,80358
20210428,1052,27910,27925,27905,27920,61435
20210428,1053,27920,27935,27910,27915,55778
20210428,1054,27915,27930,27910,27925,28677
20210428,1055,27925,27930,27905,27925,38757
20210428,1056,27925,27930,27885,27890,96044
20210428,1057,27890,27900,27880,27895,29866
20210428,1058,27895,27910,27885,27910,39763
20210428,1059,27910,27935,27910,27935,48033
20210428,1100,27935,27950,27925,27945,53080
20210428,1101,27945,27955,27920,27945,45399
20210428,1102,27945,27950,27920,27930,32304
20210428,1103,27930,27950,27925,27935,20642
20210428,1104,27930,27945,27920,27940,27748
20210428,1105,27935,27955,27935,27945,41300
20210428,1106,27940,27945,27920,27925,31987
20210428,1107,27920,27920,27895,27910,56557
20210428,1108,27900,27920,27900,27915,5707
20210428,1109,27915,27915,27885,27900,66666
20210428,1110,27900,27910,27880,27890,24766
20210428,1111,27890,27895,27870,27885,107629
20210428,1112,27885,27900,27875,27885,76382
20210428,1113,27890,27890,27870,27875,49910
20210428,1114,27880,27900,27870,27900,94028
20210428,1115,27900,27915,27895,27905,47460
20210428,1116,27910,27910,27890,27890,51605
20210428,1117,27895,27905,27885,27905,29852
20210428,1118,27905,27910,27895,27905,3138
20210428,1119,27905,27930,27900,27925,45773
20210428,1120,27930,27965,27925,27960,90598
20210428,1121,27960,27970,27955,27965,62096
20210428,1122,27970,27985,27960,27965,101550
20210428,1123,27965,27965,27945,27955,34454
20210428,1124,27950,27955,27935,27940,48389
20210428,1125,27940,27940,27915,27930,14034
20210428,1126,27930,27960,27925,27960,30004
20210428,1127,27960,27980,27955,27975,47961
20210428,1128,27980,27985,27970,27985,15903
20210428,1129,27985,27990,27980,27990,42512
20210428,1130,27990,28010,27970,28000,77254
20210428,1131,28005,28005,27990,27995,22922
20210428,1132,27990,27995,27980,27990,34014
20210428,1133,27990,27990,27955,27960,38378
20210428,1134,27960,27975,27950,27960,15450
20210428,1135,27955,27960,27945,27945,37867
20210428,1136,27955,27955,27935,27945,38151
20210428,1137,27940,27945,27935,27940,19096
20210428,1138,27940,27960,27935,27955,15753
20210428,1139,27955,27955,27945,27955,12270
20210428,1140,27955,27955,27915,27925,45730
20210428,1141,27930,27960,27925,27955,22440
20210428,1142,27960,27965,27950,27960,5912
20210428,1143,27960,27985,27960,27980,26339
20210428,1144,27975,27980,27965,27975,12435
20210428,1145,27980,27985,27965,27980,24935
20210428,1146,27980,27985,27965,27965,10586
20210428,1147,27965,27975,27955,27960,34760
20210428,1148,27965,27965,27950,27960,21485
20210428,1149,27955,27955,27945,27945,28275
20210428,1150,27945,27950,27935,27940,41181
20210428,1151,27950,27955,27940,27945,8549
20210428,1152,27945,27950,27935,27945,18462
20210428,1153,27945,27955,27945,27945,9120
20210428,1154,27945,27945,27930,27945,27846
20210428,1155,27945,27945,27930,27930,13904
20210428,1156,27930,27940,27920,27930,43621
20210428,1157,27930,27940,27925,27930,15739
20210428,1158,27930,27940,27925,27935,28008
20210428,1159,27935,27950,27930,27950,46665
20210428,1200,27945,27960,27940,27940,25728
20210428,1201,27945,27950,27930,27945,22745
20210428,1202,27945,27950,27935,27935,3416
20210428,1203,27935,27950,27930,27945,1270
20210428,1204,27945,27960,27945,27950,11397
20210428,1205,27950,27965,27945,27955,36136
20210428,1206,27955,27970,27955,27965,34477
20210428,1207,27965,27975,27960,27965,9471
20210428,1208,27965,27965,27940,27940,31317
20210428,1209,27935,27940,27925,27925,30168
20210428,1210,27925,27925,27895,27900,93102
20210428,1211,27895,27895,27875,27880,76599
20210428,1212,27880,27885,27855,27860,108575
20210428,1213,27860,27880,27855,27880,29400
20210428,1214,27880,27890,27875,27885,18273
20210428,1215,27885,27885,27860,27865,51013
20210428,1216,27860,27885,27855,27875,24768
20210428,1217,27870,27885,27860,27880,33811
20210428,1218,27880,27905,27880,27900,15199
20210428,1219,27900,27915,27885,27900,21192
20210428,1220,27905,27915,27895,27900,10033
20210428,1221,27900,27900,27875,27875,26084
20210428,1222,27875,27900,27875,27890,22459
20210428,1223,27895,27915,27895,27915,27090
20210428,1224,27915,27930,27915,27920,12026
20210428,1225,27925,27925,27910,27915,4576
20210428,1226,27910,27915,27905,27910,9583
20210428,1227,27910,27925,27905,27925,10175
20210428,1228,27925,27925,27905,27905,11592
20210428,1229,27905,27935,27905,27930,26992
20210428,1230,27935,27945,27930,27940,40609
20210428,1231,27940,27940,27910,27915,31745
20210428,1232,27920,27930,27915,27920,17471
20210428,1233,27925,27935,27920,27935,4245
20210428,1234,27930,27935,27920,27925,11943
20210428,1235,27930,27945,27930,27935,36808
20210428,1236,27935,27935,27920,27930,9264
20210428,1237,27930,27930,27920,27930,19314
20210428,1238,27930,27930,27920,27920,5014
20210428,1239,27920,27920,27910,27915,6648
20210428,1240,27910,27915,27900,27915,17771
20210428,1241,27915,27915,27895,27900,23433
20210428,1242,27900,27905,27890,27895,18160
20210428,1243,27890,27890,27880,27885,17878
20210428,1244,27885,27885,27875,27875,26591
20210428,1245,27880,27900,27880,27900,5040
20210428,1246,27900,27915,27900,27905,29040
20210428,1247,27910,27915,27900,27910,8551
20210428,1248,27920,27940,27920,27940,65833
20210428,1249,27935,27940,27920,27935,22648
20210428,1250,27935,27935,27915,27920,22089
20210428,1251,27915,27920,27895,27895,17271
20210428,1252,27895,27900,27890,27895,13304
20210428,1253,27895,27895,27885,27890,9482
20210428,1254,27890,27900,27890,27895,27284
20210428,1255,27890,27890,27880,27885,33215
20210428,1256,27885,27895,27880,27895,27446
20210428,1257,27895,27900,27890,27895,5582
20210428,1258,27900,27900,27875,27880,37129
20210428,1259,27885,27885,27875,27880,9949
20210428,1300,27885,27895,27880,27890,7432
20210428,1301,27895,27895,27885,27885,2523
20210428,1302,27890,27890,27875,27890,30000
20210428,1303,27890,27895,27885,27885,3358
20210428,1304,27890,27890,27880,27885,8687
20210428,1305,27885,27925,27885,27925,33214
20210428,1306,27920,27925,27905,27915,6728
20210428,1307,27920,27920,27905,27905,11130
20210428,1308,27905,27905,27895,27905,3860
20210428,1309,27905,27910,27905,27910,8242
20210428,1310,27910,27915,27890,27895,15264
20210428,1311,27890,27895,27880,27885,18237
20210428,1312,27885,27895,27880,27895,2532
20210428,1313,27895,27900,27870,27875,65927
20210428,1314,27870,27880,27865,27880,90162
20210428,1315,27880,27905,27880,27890,27253
20210428,1316,27890,27910,27890,27900,13544
20210428,1317,27905,27915,27905,27915,17685
20210428,1318,27915,27930,27910,27910,26521
20210428,1319,27910,27910,27895,27895,23085
20210428,1320,27900,27915,27895,27910,13715
20210428,1321,27915,27935,27915,27930,64104
20210428,1322,27930,27965,27925,27960,143763
20210428,1323,27960,27960,27950,27950,24228
20210428,1324,27955,27965,27950,27955,62464
20210428,1325,27950,27955,27940,27955,12038
20210428,1326,27955,27960,27945,27955,19667
20210428,1327,27955,27970,27950,27955,66851
20210428,1328,27955,27975,27950,27975,59496
20210428,1329,27975,27995,27970,27990,83934
20210428,1330,27995,28010,27990,27990,63195
20210428,1331,27990,28005,27985,28000,25242
20210428,1332,27995,28000,27975,27975,33008
20210428,1333,27980,27985,27955,27965,17537
20210428,1334,27960,27975,27960,27970,29358
20210428,1335,27970,27985,27965,27985,9579
20210428,1336,27985,27985,27970,27975,11096
20210428,1337,27975,28000,27975,28000,27811
20210428,1338,27995,28005,27985,27985,55188
20210428,1339,27985,27990,27970,27980,42297
20210428,1340,27980,27990,27970,27970,13805
20210428,1341,27970,27975,27960,27960,21421
20210428,1342,27960,27970,27950,27955,39992
20210428,1343,27950,27955,27935,27940,33250
20210428,1344,27945,27945,27935,27940,41428
20210428,1345,27940,27945,27930,27940,40902
20210428,1346,27945,27945,27925,27930,21602
20210428,1347,27925,27940,27925,27935,17879
20210428,1348,27930,27940,27930,27930,20019
20210428,1349,27930,27945,27925,27935,15884
20210428,1350,27940,27955,27935,27950,28992
20210428,1351,27945,27950,27930,27935,17497
20210428,1352,27935,27945,27935,27940,6871
20210428,1353,27940,27950,27935,27945,6619
20210428,1354,27940,27960,27940,27950,20793
20210428,1355,27955,27955,27935,27935,8029
20210428,1356,27935,27935,27925,27925,35905
20210428,1357,27920,27920,27900,27910,38167
20210428,1358,27915,27915,27905,27910,10188
20210428,1359,27910,27915,27905,27915,4990
20210428,1400,27915,27915,27900,27905,18431
20210428,1401,27910,27925,27905,27920,6807
20210428,1402,27925,27945,27920,27945,24741
20210428,1403,27940,27950,27940,27940,24840
20210428,1404,27935,27935,27910,27915,30009
20210428,1405,27915,27920,27905,27910,38635
20210428,1406,27915,27920,27905,27910,9772
20210428,1407,27915,27920,27910,27910,4239
20210428,1408,27910,27920,27895,27900,44773
20210428,1409,27900,27910,27895,27900,7495
20210428,1410,27905,27925,27905,27925,42357
20210428,1411,27930,27945,27930,27945,40842
20210428,1412,27940,27960,27935,27960,103930
20210428,1413,27960,27980,27960,27965,49070
20210428,1414,27965,27975,27955,27975,13453
20210428,1415,27975,27975,27960,27965,46646
20210428,1416,27965,27970,27950,27950,43793
20210428,1417,27950,27960,27950,27955,21776
20210428,1418,27960,27970,27955,27960,13431
20210428,1419,27960,27960,27925,27925,20983
20210428,1420,27930,27930,27905,27905,57556
20210428,1421,27910,27920,27900,27900,61353
20210428,1422,27905,27905,27885,27895,123590
20210428,1423,27895,27900,27885,27895,14304
20210428,1424,27895,27895,27875,27875,84321
20210428,1425,27875,27895,27875,27895,37483
20210428,1426,27890,27905,27875,27900,43470
20210428,1427,27905,27915,27905,27910,12508
20210428,1428,27910,27915,27905,27910,15256
20210428,1429,27915,27920,27905,27915,7890
20210428,1430,27910,27915,27885,27890,26221
20210428,1431,27895,27920,27895,27920,27092
20210428,1432,27920,27925,27895,27910,36708
20210428,1433,27905,27910,27880,27880,33656
20210428,1434,27885,27910,27880,27905,5758
20210428,1435,27900,27920,27900,27915,19839
20210428,1436,27915,27915,27895,27910,18120
20210428,1437,27900,27905,27885,27895,31036
20210428,1438,27890,27895,27870,27875,32293
20210428,1439,27875,27875,27865,27870,36766
20210428,1440,27865,27885,27865,27875,44968
20210428,1441,27880,27895,27875,27880,38888
20210428,1442,27880,27880,27875,27875,33823
20210428,1443,27870,27875,27840,27840,278440
20210428,1444,27840,27840,27785,27800,331156
20210428,1445,27805,27805,27780,27780,132050
20210428,1446,27780,27785,27755,27780,173217
20210428,1447,27775,27815,27775,27800,89233
20210428,1448,27805,27810,27790,27800,60388
20210428,1449,27800,27805,27775,27775,56353
20210428,1450,27775,27785,27765,27780,27539
20210428,1451,27785,27810,27780,27785,129157
20210428,1452,27785,27790,27770,27770,39228
20210428,1453,27770,27800,27770,27800,69536
20210428,1454,27795,27820,27795,27805,68651
20210428,1455,27805,27835,27805,27830,81771
20210428,1456,27830,27860,27830,27850,109584
20210428,1457,27845,27855,27830,27840,67537
20210428,1458,27840,27865,27840,27845,57217
20210428,1459,27845,27865,27845,27855,57304
20210428,1500,27855,27860,27835,27840,44130
20210428,1501,27845,27860,27840,27850,50468
20210428,1502,27855,27875,27845,27855,61539
20210428,1503,27855,27865,27845,27865,16078
20210428,1504,27855,27870,27845,27845,22678
20210428,1505,27850,27860,27835,27855,24626
20210428,1506,27855,27865,27845,27850,14417
20210428,1507,27845,27870,27840,27860,59490
20210428,1508,27865,27885,27865,27885,37922
20210428,1509,27880,27895,27880,27890,27893
20210428,1510,27890,27890,27875,27880,55555
20210428,1511,27880,27910,27880,27905,97954
20210428,1512,27900,27925,27900,27920,54027
20210428,1513,27925,27925,27910,27915,65536
20210428,1514,27915,27915,27890,27900,67454
20210428,1515,27895,27905,27885,27895,27978
20210428,1516,27895,27900,27880,27885,28814
20210428,1517,27885,27900,27880,27890,91966
20210428,1518,27885,27910,27885,27905,85763
20210428,1519,27910,27910,27890,27905,34745
20210428,1520,27905,27915,27905,27905,94762
20210428,1530,27875,27875,27875,27875,176005