날짜,시간,시가,고가,저가,종가,거래량
20210426,0901,28100,28130,28065,28075,309325
20210426,0902,28070,28075,28000,28050,194587
20210426,0903,28045,28095,28045,28085,114334
20210426,0904,28085,28105,28040,28040,109397
20210426,0905,28035,28105,28030,28080,66956
20210426,0906,28080,28115,28070,28110,102752
20210426,0907,28105,28105,28030,28050,55853
20210426,0908,28055,28065,28020,28030,41606
20210426,0909,28030,28050,28010,28020,47194
20210426,0910,28020,28035,28000,28020,79000
20210426,0911,28020,28055,28010,28055,44990
20210426,0912,28050,28090,28045,28080,56123
20210426,0913,28085,28125,28075,28085,194947
20210426,0914,28080,28090,28030,28040,60060
20210426,0915,28045,28055,28015,28035,64313
20210426,0916,28040,28040,28020,28040,31197
20210426,0917,28040,28070,28030,28045,70855
20210426,0918,28040,28065,28035,28050,20189
20210426,0919,28050,28055,28025,28035,42715
20210426,0920,28035,28050,28020,28025,29392
20210426,0921,28025,28040,28005,28010,71675
20210426,0922,28010,28015,27990,28015,85470
20210426,0923,28015,28020,28000,28010,71544
20210426,0924,28005,28020,28000,28020,16593
20210426,0925,28010,28045,28005,28030,35985
20210426,0926,28030,28090,28030,28090,102492
20210426,0927,28085,28105,28075,28085,99014
20210426,0928,28090,28095,28045,28065,51180
20210426,0929,28065,28070,28020,28035,41915
20210426,0930,28035,28055,28020,28055,52608
20210426,0931,28055,28090,28045,28065,70254
20210426,0932,28060,28080,28055,28065,31106
20210426,0933,28060,28095,28050,28065,55066
20210426,0934,28060,28075,28040,28045,62533
20210426,0935,28045,28090,28035,28085,50238
20210426,0936,28085,28100,28075,28095,80083
20210426,0937,28095,28105,28070,28090,68896
20210426,0938,28085,28085,28055,28075,66422
20210426,0939,28065,28075,28055,28070,37381
20210426,0940,28070,28085,28070,28075,19847
20210426,0941,28075,28110,28065,28105,82794
20210426,0942,28105,28115,28085,28115,104959
20210426,0943,28120,28150,28115,28145,217382
20210426,0944,28145,28150,28135,28145,122252
20210426,0945,28145,28195,28145,28190,210708
20210426,0946,28190,28200,28170,28180,123605
20210426,0947,28180,28180,28150,28165,77915
20210426,0948,28165,28170,28150,28165,25503
20210426,0949,28160,28165,28140,28145,28541
20210426,0950,28145,28160,28135,28155,39334
20210426,0951,28155,28175,28150,28160,49455
20210426,0952,28155,28165,28140,28150,16878
20210426,0953,28150,28150,28110,28110,75436
20210426,0954,28115,28135,28110,28125,24786
20210426,0955,28125,28150,28115,28145,52300
20210426,0956,28145,28165,28135,28150,47608
20210426,0957,28150,28160,28120,28125,37367
20210426,0958,28120,28125,28110,28110,47490
20210426,0959,28110,28120,28105,28120,44675
20210426,1000,28120,28150,28120,28125,44242
20210426,1001,28130,28155,28120,28120,50973
20210426,1002,28120,28125,28080,28095,92555
20210426,1003,28095,28110,28080,28105,72146
20210426,1004,28105,28110,28085,28100,59869
20210426,1005,28105,28105,28090,28100,10783
20210426,1006,28105,28140,28095,28135,49697
20210426,1007,28135,28150,28125,28140,38840
20210426,1008,28135,28140,28120,28125,18112
20210426,1009,28130,28145,28120,28135,20704
20210426,1010,28135,28165,28130,28160,92705
20210426,1011,28155,28190,28150,28180,211068
20210426,1012,28175,28200,28170,28195,149106
20210426,1013,28190,28225,28190,28200,265486
20210426,1014,28200,28205,28140,28150,118601
20210426,1015,28155,28155,28070,28075,360096
20210426,1016,28070,28080,28055,28070,84912
20210426,1017,28070,28100,28070,28095,63408
20210426,1018,28095,28105,28080,28100,96535
20210426,1019,28105,28120,28095,28120,31537
20210426,1020,28110,28125,28090,28095,45209
20210426,1021,28100,28120,28090,28105,34519
20210426,1022,28105,28110,28085,28105,44005
20210426,1023,28115,28140,28115,28130,95995
20210426,1024,28130,28150,28125,28130,41652
20210426,1025,28130,28135,28100,28130,51961
20210426,1026,28135,28175,28125,28155,74963
20210426,1027,28160,28165,28140,28150,54598
20210426,1028,28150,28160,28130,28140,39866
20210426,1029,28135,28165,28130,28160,32335
20210426,1030,28160,28185,28160,28180,64936
20210426,1031,28180,28210,28155,28155,231450
20210426,1032,28165,28165,28135,28145,43061
20210426,1033,28145,28150,28115,28120,76080
20210426,1034,28120,28125,28110,28125,21153
20210426,1035,28120,28175,28120,28150,45126
20210426,1036,28150,28170,28150,28160,14946
20210426,1037,28160,28170,28140,28165,27207
20210426,1038,28165,28180,28160,28165,53153
20210426,1039,28160,28165,28135,28145,38964
20210426,1040,28145,28175,28135,28175,58965
20210426,1041,28170,28180,28145,28180,58161
20210426,1042,28180,28195,28175,28180,59501
20210426,1043,28180,28200,28165,28170,58161
20210426,1044,28170,28180,28150,28170,13006
20210426,1045,28170,28185,28160,28170,20557
20210426,1046,28175,28225,28160,28225,261333
20210426,1047,28225,28270,28210,28260,352164
20210426,1048,28260,28270,28230,28250,113262
20210426,1049,28245,28285,28245,28280,109569
20210426,1050,28280,28280,28260,28265,89171
20210426,1051,28260,28265,28240,28250,51732
20210426,1052,28250,28255,28240,28255,20939
20210426,1053,28250,28260,28235,28255,66315
20210426,1054,28260,28260,28225,28225,58889
20210426,1055,28230,28245,28225,28245,15512
20210426,1056,28240,28265,28240,28265,64650
20210426,1057,28260,28265,28255,28260,17291
20210426,1058,28260,28265,28255,28260,34181
20210426,1059,28260,28260,28225,28230,56838
20210426,1100,28230,28235,28220,28235,54144
20210426,1101,28235,28260,28225,28240,98746
20210426,1102,28240,28255,28230,28250,34647
20210426,1103,28250,28255,28220,28220,27629
20210426,1104,28220,28235,28210,28230,84372
20210426,1105,28230,28250,28220,28235,22184
20210426,1106,28235,28240,28205,28225,24302
20210426,1107,28220,28235,28210,28230,21164
20210426,1108,28235,28270,28235,28260,111378
20210426,1109,28255,28300,28250,28295,247344
20210426,1110,28300,28300,28265,28265,47267
20210426,1111,28265,28280,28260,28260,24385
20210426,1112,28260,28260,28225,28250,119140
20210426,1113,28250,28255,28235,28245,51379
20210426,1114,28245,28255,28235,28235,31663
20210426,1115,28235,28250,28230,28245,62755
20210426,1116,28250,28270,28245,28260,43972
20210426,1117,28265,28265,28235,28240,23430
20210426,1118,28240,28250,28230,28240,10317
20210426,1119,28230,28230,28215,28230,90398
20210426,1120,28225,28225,28210,28210,21766
20210426,1121,28215,28225,28205,28210,60759
20210426,1122,28210,28225,28210,28215,19410
20210426,1123,28210,28235,28205,28230,28969
20210426,1124,28230,28235,28220,28220,17986
20210426,1125,28220,28250,28215,28240,41477
20210426,1126,28245,28250,28240,28250,14012
20210426,1127,28250,28255,28235,28245,36760
20210426,1128,28240,28245,28225,28230,8606
20210426,1129,28235,28245,28230,28240,4677
20210426,1130,28245,28265,28245,28260,41476
20210426,1131,28260,28265,28240,28245,20960
20210426,1132,28255,28255,28240,28250,13056
20210426,1133,28245,28265,28240,28265,27333
20210426,1134,28260,28260,28245,28250,14903
20210426,1135,28250,28275,28250,28275,60046
20210426,1136,28270,28275,28250,28250,29039
20210426,1137,28260,28260,28240,28240,11029
20210426,1138,28245,28265,28245,28260,10569
20210426,1139,28260,28265,28250,28255,7261
20210426,1140,28260,28265,28250,28255,4707
20210426,1141,28250,28275,28250,28270,65850
20210426,1142,28270,28300,28270,28300,157410
20210426,1143,28295,28300,28290,28300,51404
20210426,1144,28300,28300,28285,28290,51889
20210426,1145,28295,28295,28280,28285,22895
20210426,1146,28285,28290,28275,28285,24166
20210426,1147,28285,28290,28265,28290,21921
20210426,1148,28290,28290,28260,28285,25816
20210426,1149,28285,28285,28275,28280,9366
20210426,1150,28280,28285,28270,28275,16609
20210426,1151,28275,28290,28265,28290,25444
20210426,1152,28290,28310,28290,28305,196282
20210426,1153,28310,28320,28310,28310,66108
20210426,1154,28315,28330,28310,28325,80491
20210426,1155,28325,28335,28320,28330,96105
20210426,1156,28330,28335,28310,28325,31081
20210426,1157,28325,28335,28300,28310,28999
20210426,1158,28310,28315,28295,28315,41307
20210426,1159,28315,28330,28310,28330,38473
20210426,1200,28330,28340,28325,28335,48939
20210426,1201,28335,28365,28320,28350,193299
20210426,1202,28350,28350,28330,28330,52517
20210426,1203,28335,28340,28320,28340,50499
20210426,1204,28340,28350,28340,28345,28636
20210426,1205,28345,28360,28340,28350,42817
20210426,1206,28355,28355,28345,28350,8982
20210426,1207,28345,28355,28340,28350,19625
20210426,1208,28350,28360,28345,28355,73589
20210426,1209,28360,28375,28360,28370,87896
20210426,1210,28375,28380,28365,28380,24164
20210426,1211,28380,28395,28375,28395,148053
20210426,1212,28395,28400,28370,28395,104833
20210426,1213,28395,28405,28395,28395,155211
20210426,1214,28400,28415,28395,28410,45491
20210426,1215,28410,28415,28405,28415,13565
20210426,1216,28410,28425,28400,28400,165039
20210426,1217,28400,28400,28385,28395,45622
20210426,1218,28395,28415,28390,28405,40240
20210426,1219,28400,28415,28395,28400,43659
20210426,1220,28400,28400,28390,28395,14690
20210426,1221,28390,28400,28370,28370,34118
20210426,1222,28375,28375,28350,28370,64049
20210426,1223,28375,28395,28370,28395,36844
20210426,1224,28395,28400,28385,28385,21992
20210426,1225,28385,28395,28385,28385,8017
20210426,1226,28385,28390,28365,28365,33988
20210426,1227,28365,28375,28365,28370,11003
20210426,1228,28370,28370,28360,28365,43540
20210426,1229,28360,28370,28355,28365,58224
20210426,1230,28365,28375,28355,28360,45607
20210426,1231,28365,28370,28350,28355,30757
20210426,1232,28350,28360,28340,28340,37223
20210426,1233,28350,28365,28340,28360,39032
20210426,1234,28365,28385,28355,28380,99128
20210426,1235,28380,28385,28365,28370,11823
20210426,1236,28375,28380,28360,28360,8604
20210426,1237,28365,28370,28360,28365,28269
20210426,1238,28360,28365,28350,28355,2850
20210426,1239,28355,28365,28350,28350,60193
20210426,1240,28350,28360,28345,28360,8400
20210426,1241,28355,28365,28350,28365,9421
20210426,1242,28365,28365,28345,28350,16783
20210426,1243,28345,28350,28345,28350,3894
20210426,1244,28345,28350,28330,28335,20256
20210426,1245,28330,28340,28320,28335,26881
20210426,1246,28340,28365,28335,28360,34613
20210426,1247,28360,28375,28360,28375,34116
20210426,1248,28370,28375,28355,28360,6664
20210426,1249,28355,28360,28350,28355,29729
20210426,1250,28350,28360,28350,28350,6278
20210426,1251,28355,28355,28340,28355,11172
20210426,1252,28355,28365,28350,28365,7671
20210426,1253,28365,28370,28360,28370,21067
20210426,1254,28375,28380,28370,28375,19754
20210426,1255,28370,28380,28360,28370,35844
20210426,1256,28370,28375,28360,28360,28809
20210426,1257,28360,28375,28360,28360,46206
20210426,1258,28355,28360,28340,28345,34148
20210426,1259,28345,28355,28345,28350,4347
20210426,1300,28350,28350,28335,28340,11299
20210426,1301,28335,28365,28335,28345,19094
20210426,1302,28345,28350,28335,28335,10618
20210426,1303,28340,28365,28335,28360,5667
20210426,1304,28360,28375,28360,28360,35147
20210426,1305,28355,28360,28350,28360,4816
20210426,1306,28360,28360,28355,28360,2820
20210426,1307,28360,28390,28360,28375,90899
20210426,1308,28375,28390,28375,28385,14515
20210426,1309,28385,28400,28385,28400,152185
20210426,1310,28400,28400,28390,28395,19402
20210426,1311,28395,28400,28385,28395,42115
20210426,1312,28400,28405,28395,28395,53184
20210426,1313,28390,28395,28385,28390,5723
20210426,1314,28390,28395,28380,28390,12325
20210426,1315,28390,28400,28390,28395,8831
20210426,1316,28395,28395,28370,28370,49887
20210426,1317,28370,28370,28355,28365,13566
20210426,1318,28360,28385,28360,28385,11002
20210426,1319,28380,28390,28355,28360,23719
20210426,1320,28360,28365,28345,28350,25291
20210426,1321,28345,28355,28345,28345,31249
20210426,1322,28345,28345,28340,28345,17296
20210426,1323,28350,28350,28305,28320,100020
20210426,1324,28320,28335,28320,28320,71598
20210426,1325,28325,28325,28300,28305,82153
20210426,1326,28305,28310,28300,28310,31975
20210426,1327,28310,28315,28305,28310,16601
20210426,1328,28310,28325,28305,28320,103118
20210426,1329,28320,28325,28310,28325,12292
20210426,1330,28315,28320,28310,28315,27718
20210426,1331,28315,28315,28295,28300,59082
20210426,1332,28300,28300,28270,28295,109958
20210426,1333,28290,28295,28285,28295,15232
20210426,1334,28295,28315,28290,28300,57329
20210426,1335,28290,28295,28285,28295,9959
20210426,1336,28290,28295,28275,28275,21368
20210426,1337,28280,28300,28275,28295,42750
20210426,1338,28300,28300,28290,28295,17334
20210426,1339,28290,28315,28290,28310,15188
20210426,1340,28315,28315,28300,28310,57867
20210426,1341,28305,28335,28300,28330,23094
20210426,1342,28325,28345,28325,28335,46026
20210426,1343,28340,28340,28325,28330,20134
20210426,1344,28330,28345,28330,28330,24726
20210426,1345,28330,28330,28320,28325,37177
20210426,1346,28325,28325,28300,28310,35482
20210426,1347,28310,28320,28305,28315,13615
20210426,1348,28310,28315,28295,28300,31202
20210426,1349,28300,28300,28290,28300,17098
20210426,1350,28300,28305,28290,28295,14137
20210426,1351,28290,28305,28290,28305,13835
20210426,1352,28310,28320,28300,28315,20942
20210426,1353,28320,28340,28315,28340,35791
20210426,1354,28335,28335,28310,28310,15815
20210426,1355,28310,28325,28310,28315,7040
20210426,1356,28315,28320,28305,28315,7429
20210426,1357,28315,28315,28305,28310,9907
20210426,1358,28310,28320,28305,28320,7322
20210426,1359,28320,28335,28315,28330,21596
20210426,1400,28330,28335,28325,28335,10408
20210426,1401,28335,28335,28305,28310,35921
20210426,1402,28310,28320,28305,28305,11020
20210426,1403,28310,28320,28305,28310,23481
20210426,1404,28310,28330,28305,28330,51803
20210426,1405,28330,28355,28330,28335,105078
20210426,1406,28340,28340,28320,28320,32832
20210426,1407,28320,28335,28315,28335,12256
20210426,1408,28335,28340,28320,28330,9617
20210426,1409,28330,28340,28325,28330,10943
20210426,1410,28330,28340,28325,28330,8905
20210426,1411,28330,28330,28315,28320,5913
20210426,1412,28320,28320,28305,28310,37584
20210426,1413,28315,28320,28315,28320,22494
20210426,1414,28315,28325,28315,28315,52500
20210426,1415,28320,28325,28315,28325,11048
20210426,1416,28325,28335,28320,28330,17868
20210426,1417,28330,28350,28330,28345,42540
20210426,1418,28340,28340,28330,28335,7568
20210426,1419,28330,28335,28320,28335,13904
20210426,1420,28335,28345,28330,28335,5801
20210426,1421,28330,28360,28330,28355,56787
20210426,1422,28355,28360,28345,28350,39965
20210426,1423,28350,28355,28330,28335,16484
20210426,1424,28335,28350,28335,28345,11667
20210426,1425,28345,28350,28340,28345,7272
20210426,1426,28345,28350,28340,28340,42784
20210426,1427,28340,28360,28335,28355,51924
20210426,1428,28350,28355,28340,28345,16551
20210426,1429,28345,28360,28345,28360,12487
20210426,1430,28360,28360,28350,28350,3647
20210426,1431,28350,28370,28345,28370,123091
20210426,1432,28365,28385,28365,28380,204772
20210426,1433,28380,28380,28370,28370,32223
20210426,1434,28370,28385,28365,28380,22744
20210426,1435,28380,28385,28370,28375,27757
20210426,1436,28375,28375,28365,28375,22321
20210426,1437,28375,28375,28365,28370,13584
20210426,1438,28365,28380,28365,28370,13697
20210426,1439,28370,28380,28355,28360,25256
20210426,1440,28355,28360,28350,28355,49179
20210426,1441,28355,28355,28345,28355,27218
20210426,1442,28350,28350,28335,28335,21533
20210426,1443,28335,28340,28315,28320,103889
20210426,1444,28320,28320,28310,28315,56192
20210426,1445,28310,28330,28305,28310,19891
20210426,1446,28305,28310,28290,28300,69441
20210426,1447,28300,28310,28290,28290,23912
20210426,1448,28295,28300,28290,28290,85036
20210426,1449,28290,28290,28255,28265,220788
20210426,1450,28265,28275,28250,28265,55647
20210426,1451,28265,28265,28245,28255,57905
20210426,1452,28260,28260,28245,28250,59623
20210426,1453,28255,28255,28235,28235,30533
20210426,1454,28235,28245,28230,28235,63100
20210426,1455,28230,28245,28220,28235,42553
20210426,1456,28235,28235,28220,28230,60951
20210426,1457,28235,28250,28230,28245,33544
20210426,1458,28240,28255,28240,28255,63500
20210426,1459,28255,28265,28255,28260,37865
20210426,1500,28255,28265,28240,28240,43964
20210426,1501,28240,28265,28235,28255,26996
20210426,1502,28255,28265,28250,28260,15208
20210426,1503,28260,28270,28255,28255,35161
20210426,1504,28265,28270,28260,28265,6738
20210426,1505,28260,28275,28260,28270,22859
20210426,1506,28270,28270,28260,28265,19162
20210426,1507,28265,28275,28255,28275,33938
20210426,1508,28275,28300,28275,28295,33010
20210426,1509,28300,28300,28295,28295,27497
20210426,1510,28295,28300,28285,28290,12024
20210426,1511,28290,28300,28290,28300,36861
20210426,1512,28300,28305,28295,28300,24507
20210426,1513,28295,28305,28295,28300,9241
20210426,1514,28300,28305,28290,28295,48127
20210426,1515,28295,28305,28290,28300,15933
20210426,1516,28305,28310,28300,28305,28623
20210426,1517,28305,28310,28305,28310,69914
20210426,1518,28310,28315,28305,28310,48075
20210426,1519,28310,28320,28310,28320,51739
20210426,1520,28320,28330,28320,28320,45732
20210426,1530,28395,28395,28395,28395,434975