날짜,시간,시가,고가,저가,종가,거래량
20210405,0901,27650,27700,27620,27665,535664
20210405,0902,27665,27745,27640,27655,386306
20210405,0903,27655,27660,27570,27615,300682
20210405,0904,27615,27615,27540,27550,249234
20210405,0905,27550,27575,27525,27575,206496
20210405,0906,27570,27585,27545,27580,195933
20210405,0907,27580,27595,27525,27535,321699
20210405,0908,27535,27540,27495,27500,230258
20210405,0909,27505,27535,27490,27515,128534
20210405,0910,27515,27535,27480,27485,227751
20210405,0911,27480,27510,27445,27445,192590
20210405,0912,27445,27455,27430,27430,116005
20210405,0913,27430,27455,27425,27450,91758
20210405,0914,27450,27470,27425,27450,139573
20210405,0915,27450,27455,27430,27450,75132
20210405,0916,27440,27445,27400,27445,101520
20210405,0917,27440,27445,27425,27435,26600
20210405,0918,27435,27445,27400,27400,83754
20210405,0919,27405,27460,27405,27425,122222
20210405,0920,27430,27465,27420,27430,39384
20210405,0921,27435,27440,27400,27420,114241
20210405,0922,27420,27450,27405,27420,122212
20210405,0923,27415,27425,27400,27405,88741
20210405,0924,27405,27410,27380,27400,209457
20210405,0925,27400,27415,27390,27410,36191
20210405,0926,27410,27420,27400,27415,61336
20210405,0927,27415,27425,27385,27425,73131
20210405,0928,27420,27455,27410,27430,117614
20210405,0929,27430,27435,27395,27410,86077
20210405,0930,27410,27410,27385,27400,77380
20210405,0931,27395,27420,27385,27395,46445
20210405,0932,27395,27395,27375,27380,78962
20210405,0933,27380,27380,27355,27360,119046
20210405,0934,27365,27390,27345,27385,91063
20210405,0935,27385,27410,27375,27405,42304
20210405,0936,27410,27425,27405,27410,42994
20210405,0937,27420,27420,27390,27405,43195
20210405,0938,27405,27430,27405,27420,47404
20210405,0939,27415,27420,27380,27395,59264
20210405,0940,27400,27400,27380,27385,31213
20210405,0941,27385,27395,27345,27360,108391
20210405,0942,27365,27380,27360,27365,47318
20210405,0943,27360,27375,27345,27360,96171
20210405,0944,27365,27375,27360,27365,22198
20210405,0945,27360,27375,27355,27355,13447
20210405,0946,27360,27365,27350,27350,14057
20210405,0947,27350,27355,27340,27355,93760
20210405,0948,27355,27365,27345,27360,48037
20210405,0949,27365,27390,27365,27390,38310
20210405,0950,27390,27395,27375,27395,40452
20210405,0951,27395,27395,27380,27385,28223
20210405,0952,27395,27405,27385,27400,77144
20210405,0953,27400,27410,27380,27390,57254
20210405,0954,27385,27400,27380,27390,54234
20210405,0955,27390,27405,27385,27390,34005
20210405,0956,27390,27390,27370,27375,52929
20210405,0957,27375,27415,27370,27410,69234
20210405,0958,27410,27420,27405,27415,25391
20210405,0959,27410,27440,27410,27435,93273
20210405,1000,27440,27445,27410,27415,105789
20210405,1001,27420,27425,27405,27410,56980
20210405,1002,27410,27415,27395,27395,45816
20210405,1003,27395,27420,27380,27385,61233
20210405,1004,27380,27385,27370,27375,65025
20210405,1005,27375,27385,27370,27375,32869
20210405,1006,27380,27385,27370,27380,58371
20210405,1007,27380,27385,27355,27370,80519
20210405,1008,27365,27395,27360,27385,26365
20210405,1009,27385,27425,27385,27405,87615
20210405,1010,27405,27410,27380,27385,36983
20210405,1011,27385,27385,27370,27375,41957
20210405,1012,27370,27380,27370,27370,23809
20210405,1013,27370,27390,27370,27385,14942
20210405,1014,27380,27385,27360,27360,71870
20210405,1015,27370,27370,27355,27355,37794
20210405,1016,27355,27355,27345,27345,132411
20210405,1017,27345,27355,27335,27340,76914
20210405,1018,27340,27350,27330,27345,80814
20210405,1019,27350,27370,27350,27360,20149
20210405,1020,27355,27370,27355,27365,39044
20210405,1021,27365,27370,27350,27365,26604
20210405,1022,27365,27390,27365,27390,69120
20210405,1023,27390,27390,27375,27375,16968
20210405,1024,27380,27385,27370,27375,23668
20210405,1025,27365,27375,27365,27375,8836
20210405,1026,27380,27380,27345,27350,65457
20210405,1027,27350,27350,27330,27345,105482
20210405,1028,27340,27345,27330,27340,54683
20210405,1029,27340,27345,27330,27335,70942
20210405,1030,27345,27360,27345,27350,45203
20210405,1031,27350,27355,27330,27340,26081
20210405,1032,27335,27340,27310,27310,149978
20210405,1033,27310,27320,27290,27290,193360
20210405,1034,27290,27295,27270,27290,76587
20210405,1035,27290,27305,27280,27300,90875
20210405,1036,27300,27315,27295,27310,52604
20210405,1037,27310,27325,27300,27310,35813
20210405,1038,27310,27315,27295,27310,26981
20210405,1039,27310,27345,27310,27335,78444
20210405,1040,27335,27340,27320,27325,27781
20210405,1041,27325,27325,27290,27295,40742
20210405,1042,27295,27310,27275,27310,49696
20210405,1043,27310,27325,27300,27320,24577
20210405,1044,27325,27330,27315,27320,14565
20210405,1045,27325,27330,27315,27325,13414
20210405,1046,27330,27380,27325,27375,137009
20210405,1047,27380,27385,27365,27365,37787
20210405,1048,27365,27370,27360,27370,15159
20210405,1049,27370,27415,27360,27410,130201
20210405,1050,27415,27415,27390,27390,60540
20210405,1051,27390,27400,27380,27400,39534
20210405,1052,27395,27400,27375,27385,28972
20210405,1053,27380,27400,27380,27395,48152
20210405,1054,27385,27410,27385,27400,56532
20210405,1055,27400,27435,27395,27435,112178
20210405,1056,27435,27445,27420,27435,80304
20210405,1057,27435,27445,27425,27425,31008
20210405,1058,27430,27440,27425,27430,25512
20210405,1059,27430,27460,27430,27450,110063
20210405,1100,27445,27450,27430,27430,12170
20210405,1101,27435,27460,27420,27460,107025
20210405,1102,27460,27475,27460,27475,74934
20210405,1103,27475,27500,27470,27500,264693
20210405,1104,27500,27520,27500,27505,94963
20210405,1105,27510,27525,27500,27520,114455
20210405,1106,27515,27525,27490,27505,165047
20210405,1107,27500,27540,27500,27530,94922
20210405,1108,27525,27535,27515,27530,56581
20210405,1109,27530,27535,27500,27505,44861
20210405,1110,27505,27535,27505,27535,60849
20210405,1111,27535,27535,27490,27495,80082
20210405,1112,27500,27505,27495,27505,59820
20210405,1113,27505,27510,27470,27480,87302
20210405,1114,27475,27490,27465,27480,60834
20210405,1115,27485,27495,27470,27470,72483
20210405,1116,27475,27490,27470,27485,23782
20210405,1117,27485,27490,27470,27485,23880
20210405,1118,27480,27505,27475,27500,76965
20210405,1119,27500,27500,27450,27465,112194
20210405,1120,27455,27465,27450,27460,18082
20210405,1121,27460,27495,27460,27490,29048
20210405,1122,27490,27495,27465,27475,76907
20210405,1123,27480,27510,27475,27505,105783
20210405,1124,27510,27515,27500,27505,51690
20210405,1125,27505,27535,27505,27515,144634
20210405,1126,27510,27510,27485,27495,103375
20210405,1127,27495,27505,27475,27480,82773
20210405,1128,27480,27485,27470,27485,76323
20210405,1129,27485,27485,27460,27460,24595
20210405,1130,27460,27475,27455,27465,25307
20210405,1131,27465,27480,27460,27470,32608
20210405,1132,27465,27475,27460,27460,13053
20210405,1133,27460,27460,27440,27445,57786
20210405,1134,27445,27460,27440,27460,20904
20210405,1135,27465,27465,27450,27450,16927
20210405,1136,27450,27455,27440,27455,14181
20210405,1137,27450,27455,27450,27455,3590
20210405,1138,27450,27485,27450,27480,27036
20210405,1139,27480,27505,27480,27500,78641
20210405,1140,27505,27505,27485,27485,14056
20210405,1141,27490,27530,27490,27530,109276
20210405,1142,27535,27535,27520,27520,30865
20210405,1143,27525,27525,27510,27520,23667
20210405,1144,27515,27525,27510,27510,29750
20210405,1145,27510,27515,27500,27515,32447
20210405,1146,27510,27510,27480,27485,46182
20210405,1147,27490,27510,27485,27505,15521
20210405,1148,27510,27535,27505,27515,63695
20210405,1149,27515,27520,27505,27510,40121
20210405,1150,27515,27530,27510,27510,28503
20210405,1151,27510,27510,27490,27490,25571
20210405,1152,27485,27495,27455,27455,67482
20210405,1153,27460,27475,27435,27445,112288
20210405,1154,27445,27460,27440,27455,22300
20210405,1155,27455,27470,27440,27440,23364
20210405,1156,27440,27450,27435,27435,21413
20210405,1157,27435,27440,27415,27415,72816
20210405,1158,27415,27420,27400,27405,67357
20210405,1159,27405,27425,27400,27420,35927
20210405,1200,27420,27430,27410,27420,30411
20210405,1201,27415,27420,27405,27410,28171
20210405,1202,27410,27430,27405,27425,31707
20210405,1203,27425,27430,27405,27410,22465
20210405,1204,27410,27430,27400,27430,49352
20210405,1205,27430,27445,27430,27440,9012
20210405,1206,27435,27440,27430,27430,10410
20210405,1207,27430,27445,27425,27435,40334
20210405,1208,27435,27440,27430,27435,4307
20210405,1209,27440,27440,27420,27425,15005
20210405,1210,27425,27425,27405,27420,36399
20210405,1211,27425,27430,27420,27425,7905
20210405,1212,27420,27430,27405,27410,15744
20210405,1213,27410,27425,27405,27410,15268
20210405,1214,27410,27420,27405,27415,2623
20210405,1215,27415,27420,27405,27410,23612
20210405,1216,27405,27430,27395,27420,60093
20210405,1217,27420,27435,27420,27435,31593
20210405,1218,27435,27440,27430,27435,19420
20210405,1219,27435,27435,27420,27420,3547
20210405,1220,27420,27420,27405,27410,33951
20210405,1221,27410,27425,27405,27415,3502
20210405,1222,27420,27425,27410,27420,18778
20210405,1223,27415,27425,27410,27425,2275
20210405,1224,27425,27430,27415,27415,10543
20210405,1225,27415,27415,27395,27405,31895
20210405,1226,27405,27405,27380,27380,85138
20210405,1227,27380,27400,27375,27400,49352
20210405,1228,27400,27415,27400,27400,32170
20210405,1229,27410,27420,27400,27410,8896
20210405,1230,27405,27420,27405,27405,5858
20210405,1231,27410,27420,27405,27420,8882
20210405,1232,27420,27425,27415,27415,15162
20210405,1233,27410,27410,27395,27395,33963
20210405,1234,27400,27400,27385,27395,23533
20210405,1235,27395,27415,27395,27400,18033
20210405,1236,27400,27415,27395,27400,3259
20210405,1237,27400,27415,27400,27410,4213
20210405,1238,27410,27420,27400,27420,33731
20210405,1239,27415,27415,27405,27405,5671
20210405,1240,27410,27415,27400,27410,10398
20210405,1241,27415,27420,27410,27420,8990
20210405,1242,27415,27415,27390,27395,36574
20210405,1243,27390,27400,27390,27400,2831
20210405,1244,27405,27415,27400,27405,10852
20210405,1245,27400,27400,27390,27400,9229
20210405,1246,27400,27405,27390,27405,15785
20210405,1247,27410,27420,27400,27415,27898
20210405,1248,27410,27430,27410,27410,87529
20210405,1249,27420,27425,27415,27420,21349
20210405,1250,27425,27430,27420,27425,17921
20210405,1251,27425,27430,27420,27430,21566
20210405,1252,27425,27435,27420,27435,16756
20210405,1253,27430,27440,27430,27440,43500
20210405,1254,27440,27455,27435,27445,42262
20210405,1255,27450,27455,27440,27450,16553
20210405,1256,27450,27455,27440,27450,17962
20210405,1257,27440,27445,27440,27440,1925
20210405,1258,27445,27450,27440,27440,14456
20210405,1259,27440,27445,27435,27440,4787
20210405,1300,27445,27445,27430,27440,14299
20210405,1301,27440,27480,27440,27475,52759
20210405,1302,27475,27485,27470,27480,21862
20210405,1303,27480,27500,27480,27485,58435
20210405,1304,27485,27495,27485,27485,22502
20210405,1305,27485,27490,27480,27490,18131
20210405,1306,27485,27495,27485,27490,21005
20210405,1307,27490,27505,27490,27500,45497
20210405,1308,27495,27495,27485,27490,38524
20210405,1309,27490,27490,27475,27480,20737
20210405,1310,27480,27490,27475,27490,15201
20210405,1311,27485,27500,27480,27500,29513
20210405,1312,27500,27505,27495,27505,27675
20210405,1313,27495,27500,27480,27490,13340
20210405,1314,27490,27515,27490,27505,67136
20210405,1315,27510,27510,27495,27495,18175
20210405,1316,27495,27505,27490,27500,41237
20210405,1317,27495,27500,27480,27490,62995
20210405,1318,27490,27495,27485,27495,12180
20210405,1319,27490,27495,27480,27480,35086
20210405,1320,27485,27485,27460,27465,45624
20210405,1321,27470,27485,27460,27480,28441
20210405,1322,27485,27500,27485,27500,23743
20210405,1323,27500,27530,27495,27520,158707
20210405,1324,27515,27520,27505,27510,48253
20210405,1325,27510,27520,27485,27490,55214
20210405,1326,27490,27500,27490,27500,29573
20210405,1327,27500,27500,27495,27500,6768
20210405,1328,27500,27500,27490,27490,22170
20210405,1329,27490,27495,27490,27495,4157
20210405,1330,27495,27505,27475,27500,43616
20210405,1331,27500,27500,27480,27485,21702
20210405,1332,27480,27500,27480,27490,8755
20210405,1333,27490,27505,27490,27500,26743
20210405,1334,27500,27505,27500,27505,8366
20210405,1335,27505,27510,27495,27495,54679
20210405,1336,27495,27495,27480,27485,28542
20210405,1337,27485,27500,27480,27495,10503
20210405,1338,27495,27495,27485,27490,3735
20210405,1339,27485,27490,27475,27475,17338
20210405,1340,27480,27480,27465,27470,34079
20210405,1341,27470,27470,27460,27465,24896
20210405,1342,27465,27475,27465,27470,9135
20210405,1343,27475,27495,27475,27490,52246
20210405,1344,27490,27500,27485,27495,28826
20210405,1345,27495,27500,27490,27490,17953
20210405,1346,27490,27490,27475,27475,18352
20210405,1347,27480,27480,27475,27475,8533
20210405,1348,27480,27495,27480,27480,14870
20210405,1349,27480,27485,27475,27475,8180
20210405,1350,27480,27485,27475,27485,4643
20210405,1351,27480,27485,27475,27485,2429
20210405,1352,27490,27500,27490,27495,27239
20210405,1353,27495,27500,27490,27500,15471
20210405,1354,27500,27500,27490,27495,12643
20210405,1355,27490,27490,27475,27480,17463
20210405,1356,27480,27490,27480,27485,15763
20210405,1357,27485,27500,27480,27495,25551
20210405,1358,27495,27500,27475,27480,13247
20210405,1359,27480,27490,27475,27490,15645
20210405,1400,27490,27500,27485,27490,27024
20210405,1401,27495,27500,27485,27485,39479
20210405,1402,27490,27490,27485,27485,16513
20210405,1403,27485,27485,27480,27485,44674
20210405,1404,27485,27490,27480,27485,15280
20210405,1405,27485,27495,27485,27490,22317
20210405,1406,27485,27495,27480,27480,21727
20210405,1407,27480,27495,27480,27495,10061
20210405,1408,27495,27500,27490,27490,10597
20210405,1409,27490,27500,27485,27495,7535
20210405,1410,27490,27500,27490,27500,6149
20210405,1411,27500,27525,27500,27520,108466
20210405,1412,27520,27565,27520,27545,291943
20210405,1413,27550,27555,27535,27535,102745
20210405,1414,27530,27540,27525,27540,51605
20210405,1415,27535,27540,27525,27530,27460
20210405,1416,27530,27540,27530,27540,36046
20210405,1417,27535,27550,27530,27545,34127
20210405,1418,27545,27550,27535,27545,28151
20210405,1419,27545,27545,27540,27545,17344
20210405,1420,27545,27565,27540,27560,82877
20210405,1421,27560,27565,27545,27550,60767
20210405,1422,27545,27570,27545,27565,59710
20210405,1423,27565,27575,27560,27560,77302
20210405,1424,27565,27565,27555,27560,41995
20210405,1425,27560,27560,27540,27555,59802
20210405,1426,27555,27560,27545,27545,39273
20210405,1427,27550,27555,27535,27545,41879
20210405,1428,27545,27560,27545,27550,43929
20210405,1429,27550,27575,27550,27570,30447
20210405,1430,27570,27580,27570,27570,35597
20210405,1431,27570,27590,27570,27585,56917
20210405,1432,27585,27595,27585,27595,60151
20210405,1433,27595,27605,27590,27600,90548
20210405,1434,27605,27620,27605,27615,92047
20210405,1435,27615,27620,27605,27615,19073
20210405,1436,27615,27625,27610,27620,90472
20210405,1437,27625,27630,27620,27625,41096
20210405,1438,27620,27630,27615,27620,42330
20210405,1439,27620,27630,27615,27625,29263
20210405,1440,27625,27625,27610,27615,89695
20210405,1441,27615,27630,27610,27630,86268
20210405,1442,27625,27640,27625,27640,142836
20210405,1443,27640,27645,27625,27630,62557
20210405,1444,27625,27635,27625,27630,25977
20210405,1445,27630,27640,27630,27635,30175
20210405,1446,27640,27645,27620,27620,45456
20210405,1447,27620,27635,27620,27620,28834
20210405,1448,27620,27625,27610,27615,73057
20210405,1449,27615,27625,27615,27620,9292
20210405,1450,27625,27625,27610,27610,20179
20210405,1451,27610,27625,27610,27615,20400
20210405,1452,27615,27630,27610,27620,53061
20210405,1453,27620,27620,27600,27600,48473
20210405,1454,27605,27615,27605,27605,18373
20210405,1455,27605,27610,27600,27605,7156
20210405,1456,27605,27610,27580,27585,56584
20210405,1457,27585,27600,27580,27590,61121
20210405,1458,27590,27595,27565,27570,43096
20210405,1459,27570,27585,27565,27580,31193
20210405,1500,27580,27585,27575,27580,18340
20210405,1501,27585,27595,27575,27575,43783
20210405,1502,27580,27580,27555,27575,58071
20210405,1503,27570,27585,27565,27570,28697
20210405,1504,27575,27575,27565,27570,23961
20210405,1505,27570,27595,27570,27595,72278
20210405,1506,27595,27595,27590,27590,17782
20210405,1507,27590,27590,27580,27590,9111
20210405,1508,27590,27595,27580,27590,15273
20210405,1509,27590,27590,27575,27575,22326
20210405,1510,27575,27575,27565,27575,69685
20210405,1511,27575,27575,27565,27565,12628
20210405,1512,27570,27585,27565,27580,85002
20210405,1513,27585,27595,27575,27590,52339
20210405,1514,27590,27600,27590,27595,25363
20210405,1515,27595,27595,27585,27590,48739
20210405,1516,27590,27590,27575,27590,51416
20210405,1517,27585,27595,27585,27595,22022
20210405,1518,27595,27600,27590,27600,58065
20210405,1519,27600,27605,27590,27595,56263
20210405,1520,27590,27595,27590,27590,57084
20210405,1530,27590,27590,27590,27590,208864