날짜,시간,시가,고가,저가,종가,거래량
20210408,0901,27690,27700,27655,27670,228627
20210408,0902,27670,27670,27610,27615,171600
20210408,0903,27615,27615,27575,27580,158855
20210408,0904,27585,27585,27485,27530,234562
20210408,0905,27535,27540,27500,27510,125331
20210408,0906,27510,27515,27485,27495,140804
20210408,0907,27495,27530,27485,27500,166732
20210408,0908,27500,27535,27495,27510,89089
20210408,0909,27505,27575,27500,27575,118920
20210408,0910,27565,27565,27520,27525,137478
20210408,0911,27525,27550,27500,27505,119010
20210408,0912,27510,27535,27505,27510,60159
20210408,0913,27510,27525,27490,27505,167762
20210408,0914,27505,27525,27495,27510,32594
20210408,0915,27515,27550,27500,27535,75635
20210408,0916,27540,27545,27515,27520,46684
20210408,0917,27520,27525,27500,27510,48479
20210408,0918,27515,27515,27480,27490,159505
20210408,0919,27490,27525,27490,27505,35547
20210408,0920,27505,27510,27485,27485,57422
20210408,0921,27480,27495,27475,27490,89621
20210408,0922,27485,27495,27475,27490,51399
20210408,0923,27490,27505,27485,27500,47194
20210408,0924,27500,27500,27480,27495,46416
20210408,0925,27495,27505,27490,27500,60229
20210408,0926,27500,27530,27490,27515,98995
20210408,0927,27520,27540,27510,27530,61009
20210408,0928,27520,27540,27515,27540,42209
20210408,0929,27540,27545,27520,27535,113568
20210408,0930,27530,27545,27530,27530,78749
20210408,0931,27530,27530,27490,27500,131557
20210408,0932,27500,27505,27490,27505,51138
20210408,0933,27505,27530,27505,27525,67626
20210408,0934,27525,27530,27510,27530,47132
20210408,0935,27525,27535,27520,27535,57922
20210408,0936,27535,27535,27515,27525,33089
20210408,0937,27520,27520,27495,27510,87926
20210408,0938,27505,27530,27505,27520,56668
20210408,0939,27520,27525,27490,27495,82362
20210408,0940,27500,27520,27500,27510,30954
20210408,0941,27510,27510,27500,27510,31663
20210408,0942,27510,27510,27485,27500,59201
20210408,0943,27505,27520,27505,27510,35270
20210408,0944,27515,27525,27510,27520,69305
20210408,0945,27525,27550,27520,27545,113748
20210408,0946,27550,27570,27545,27570,134231
20210408,0947,27565,27585,27555,27580,102253
20210408,0948,27575,27580,27555,27570,47924
20210408,0949,27565,27575,27560,27570,77334
20210408,0950,27575,27610,27565,27610,248203
20210408,0951,27605,27625,27600,27620,109820
20210408,0952,27625,27625,27600,27610,36244
20210408,0953,27605,27610,27580,27585,68347
20210408,0954,27585,27595,27575,27575,39055
20210408,0955,27580,27600,27575,27590,46513
20210408,0956,27590,27590,27560,27575,76943
20210408,0957,27575,27575,27545,27560,97915
20210408,0958,27565,27585,27560,27575,76646
20210408,0959,27580,27595,27580,27590,61631
20210408,1000,27585,27605,27585,27595,36545
20210408,1001,27600,27605,27590,27600,66244
20210408,1002,27600,27620,27600,27615,50376
20210408,1003,27615,27620,27600,27615,39563
20210408,1004,27615,27615,27600,27615,43066
20210408,1005,27615,27635,27610,27635,70799
20210408,1006,27640,27645,27620,27620,73777
20210408,1007,27615,27625,27600,27610,65036
20210408,1008,27610,27640,27605,27640,58378
20210408,1009,27635,27640,27630,27635,34750
20210408,1010,27635,27640,27630,27630,31676
20210408,1011,27630,27635,27630,27630,58439
20210408,1012,27630,27640,27630,27630,11010
20210408,1013,27635,27635,27600,27610,43887
20210408,1014,27610,27610,27580,27585,74694
20210408,1015,27590,27615,27585,27605,62759
20210408,1016,27600,27615,27600,27605,79612
20210408,1017,27605,27620,27600,27615,26315
20210408,1018,27620,27630,27615,27625,19622
20210408,1019,27620,27635,27620,27625,18219
20210408,1020,27630,27630,27605,27610,26431
20210408,1021,27615,27620,27610,27610,45903
20210408,1022,27610,27625,27605,27625,51958
20210408,1023,27630,27650,27625,27635,108496
20210408,1024,27640,27645,27635,27645,24114
20210408,1025,27640,27670,27640,27665,123086
20210408,1026,27660,27680,27660,27670,54854
20210408,1027,27670,27680,27670,27675,56862
20210408,1028,27680,27690,27675,27685,111287
20210408,1029,27685,27690,27670,27685,31352
20210408,1030,27690,27700,27685,27685,66861
20210408,1031,27685,27695,27675,27675,82456
20210408,1032,27675,27685,27660,27680,94915
20210408,1033,27670,27685,27670,27675,13227
20210408,1034,27675,27680,27665,27670,12565
20210408,1035,27675,27705,27675,27700,205008
20210408,1036,27705,27710,27690,27695,116675
20210408,1037,27690,27700,27690,27695,37751
20210408,1038,27695,27710,27690,27710,37803
20210408,1039,27710,27720,27700,27715,28501
20210408,1040,27715,27735,27715,27735,97385
20210408,1041,27730,27740,27715,27725,97060
20210408,1042,27725,27745,27725,27735,45427
20210408,1043,27740,27745,27725,27725,32769
20210408,1044,27730,27735,27725,27730,71395
20210408,1045,27730,27735,27725,27730,16965
20210408,1046,27730,27760,27730,27755,131482
20210408,1047,27760,27765,27730,27740,168925
20210408,1048,27735,27735,27725,27730,22508
20210408,1049,27730,27740,27715,27730,81809
20210408,1050,27725,27725,27715,27725,25296
20210408,1051,27725,27745,27720,27740,31338
20210408,1052,27740,27740,27715,27720,17918
20210408,1053,27720,27720,27705,27710,45250
20210408,1054,27710,27720,27705,27715,14166
20210408,1055,27715,27725,27710,27715,17930
20210408,1056,27715,27725,27705,27710,47687
20210408,1057,27710,27710,27690,27705,90545
20210408,1058,27705,27705,27680,27680,86078
20210408,1059,27680,27690,27670,27680,59098
20210408,1100,27680,27685,27660,27660,39596
20210408,1101,27660,27680,27660,27665,16313
20210408,1102,27665,27670,27650,27655,38672
20210408,1103,27660,27665,27650,27665,18118
20210408,1104,27660,27670,27655,27670,9830
20210408,1105,27670,27675,27660,27665,36855
20210408,1106,27660,27660,27645,27660,41798
20210408,1107,27660,27660,27655,27660,15232
20210408,1108,27660,27660,27645,27660,26049
20210408,1109,27660,27680,27655,27675,18814
20210408,1110,27675,27695,27675,27690,139764
20210408,1111,27695,27725,27690,27725,85410
20210408,1112,27720,27725,27715,27715,58412
20210408,1113,27720,27725,27710,27715,36500
20210408,1114,27715,27725,27705,27725,52749
20210408,1115,27720,27735,27715,27730,135901
20210408,1116,27725,27725,27700,27710,34987
20210408,1117,27705,27715,27700,27705,13838
20210408,1118,27705,27710,27705,27705,47754
20210408,1119,27705,27710,27695,27705,19560
20210408,1120,27705,27715,27705,27710,25672
20210408,1121,27715,27720,27710,27710,15310
20210408,1122,27715,27720,27710,27720,17094
20210408,1123,27720,27735,27720,27725,32129
20210408,1124,27725,27730,27725,27730,22873
20210408,1125,27730,27740,27730,27730,30878
20210408,1126,27735,27740,27730,27740,12714
20210408,1127,27735,27745,27730,27740,92870
20210408,1128,27750,27755,27740,27750,64571
20210408,1129,27745,27755,27740,27750,23795
20210408,1130,27750,27750,27745,27745,31523
20210408,1131,27750,27755,27730,27735,29028
20210408,1132,27735,27745,27735,27740,10846
20210408,1133,27740,27750,27735,27740,39687
20210408,1134,27735,27745,27735,27740,6553
20210408,1135,27740,27745,27735,27735,3821
20210408,1136,27735,27740,27725,27725,20433
20210408,1137,27725,27735,27720,27730,5988
20210408,1138,27735,27735,27730,27735,11757
20210408,1139,27730,27745,27730,27740,32782
20210408,1140,27740,27740,27735,27740,13298
20210408,1141,27740,27745,27735,27745,32168
20210408,1142,27745,27750,27740,27750,32794
20210408,1143,27750,27785,27750,27780,157218
20210408,1144,27785,27790,27770,27780,79587
20210408,1145,27780,27785,27775,27780,28885
20210408,1146,27780,27790,27780,27785,63413
20210408,1147,27790,27810,27785,27800,140186
20210408,1148,27795,27805,27775,27780,90696
20210408,1149,27780,27780,27755,27755,51023
20210408,1150,27760,27770,27750,27760,33021
20210408,1151,27760,27765,27755,27760,15390
20210408,1152,27755,27770,27755,27765,15603
20210408,1153,27765,27770,27760,27765,26629
20210408,1154,27760,27770,27760,27765,10839
20210408,1155,27770,27780,27765,27775,7144
20210408,1156,27780,27785,27775,27780,31391
20210408,1157,27785,27800,27780,27790,47062
20210408,1158,27790,27805,27790,27800,39061
20210408,1159,27800,27820,27795,27815,87308
20210408,1200,27820,27830,27810,27815,108212
20210408,1201,27815,27830,27815,27815,39823
20210408,1202,27815,27820,27810,27810,9491
20210408,1203,27810,27810,27800,27810,68248
20210408,1204,27810,27815,27805,27810,95668
20210408,1205,27810,27810,27795,27800,39461
20210408,1206,27800,27810,27800,27805,21572
20210408,1207,27805,27810,27800,27800,17719
20210408,1208,27800,27810,27795,27810,93094
20210408,1209,27810,27810,27790,27795,59632
20210408,1210,27790,27800,27785,27800,44344
20210408,1211,27800,27805,27795,27800,11375
20210408,1212,27810,27810,27800,27810,17371
20210408,1213,27805,27810,27795,27800,11302
20210408,1214,27800,27805,27790,27790,19698
20210408,1215,27795,27805,27790,27805,54167
20210408,1216,27805,27810,27795,27800,51250
20210408,1217,27795,27800,27785,27795,20164
20210408,1218,27795,27805,27790,27800,22637
20210408,1219,27795,27800,27775,27785,15945
20210408,1220,27785,27790,27780,27785,3059
20210408,1221,27780,27785,27775,27775,12713
20210408,1222,27780,27780,27765,27770,22329
20210408,1223,27770,27780,27765,27770,80613
20210408,1224,27770,27775,27765,27770,17837
20210408,1225,27770,27775,27765,27770,14455
20210408,1226,27775,27775,27765,27775,5118
20210408,1227,27775,27775,27760,27760,35509
20210408,1228,27760,27765,27755,27760,12620
20210408,1229,27760,27765,27745,27750,53016
20210408,1230,27745,27760,27745,27755,18079
20210408,1231,27755,27765,27755,27760,23528
20210408,1232,27760,27765,27755,27760,3826
20210408,1233,27765,27770,27760,27765,17771
20210408,1234,27765,27775,27765,27770,30643
20210408,1235,27770,27775,27770,27775,7256
20210408,1236,27770,27775,27765,27765,7835
20210408,1237,27765,27765,27755,27760,27964
20210408,1238,27760,27765,27755,27755,21778
20210408,1239,27755,27760,27745,27750,14487
20210408,1240,27750,27750,27740,27750,15488
20210408,1241,27750,27750,27740,27745,13494
20210408,1242,27745,27745,27735,27735,40549
20210408,1243,27735,27750,27735,27750,4711
20210408,1244,27750,27750,27740,27745,6513
20210408,1245,27745,27745,27730,27735,16420
20210408,1246,27735,27740,27730,27740,9970
20210408,1247,27740,27750,27740,27740,29812
20210408,1248,27740,27745,27730,27740,17787
20210408,1249,27745,27745,27720,27725,45841
20210408,1250,27725,27725,27705,27705,66604
20210408,1251,27705,27710,27680,27685,85089
20210408,1252,27685,27695,27680,27690,37977
20210408,1253,27685,27685,27650,27665,127689
20210408,1254,27660,27675,27655,27665,60464
20210408,1255,27670,27670,27650,27655,37787
20210408,1256,27655,27665,27650,27665,19657
20210408,1257,27665,27665,27650,27660,23530
20210408,1258,27660,27680,27660,27675,17413
20210408,1259,27680,27680,27670,27670,20921
20210408,1300,27670,27680,27665,27675,14283
20210408,1301,27675,27705,27670,27705,48750
20210408,1302,27700,27705,27690,27705,43478
20210408,1303,27705,27715,27700,27710,166918
20210408,1304,27710,27720,27710,27715,22874
20210408,1305,27710,27715,27710,27715,12656
20210408,1306,27715,27720,27710,27720,48316
20210408,1307,27720,27720,27705,27710,21802
20210408,1308,27710,27720,27705,27720,12176
20210408,1309,27715,27720,27710,27720,3738
20210408,1310,27720,27720,27705,27710,7015
20210408,1311,27710,27710,27700,27710,42234
20210408,1312,27710,27715,27710,27710,2161
20210408,1313,27710,27710,27705,27710,1191
20210408,1314,27710,27715,27700,27705,34853
20210408,1315,27715,27720,27705,27705,10235
20210408,1316,27710,27710,27700,27700,8247
20210408,1317,27705,27705,27685,27695,75445
20210408,1318,27690,27690,27680,27685,14552
20210408,1319,27685,27695,27675,27690,22716
20210408,1320,27695,27705,27690,27700,17268
20210408,1321,27700,27700,27690,27690,10032
20210408,1322,27690,27690,27675,27675,23333
20210408,1323,27675,27685,27670,27670,47877
20210408,1324,27670,27675,27670,27670,19986
20210408,1325,27670,27685,27670,27685,22928
20210408,1326,27685,27685,27670,27680,5921
20210408,1327,27675,27680,27655,27660,47545
20210408,1328,27655,27660,27635,27640,114755
20210408,1329,27635,27640,27615,27630,88012
20210408,1330,27630,27635,27620,27625,44265
20210408,1331,27625,27625,27605,27610,59645
20210408,1332,27610,27630,27610,27625,47061
20210408,1333,27615,27645,27615,27645,21719
20210408,1334,27650,27650,27625,27625,19936
20210408,1335,27625,27635,27625,27630,16852
20210408,1336,27630,27640,27630,27635,4585
20210408,1337,27640,27640,27630,27635,18915
20210408,1338,27640,27645,27635,27640,27281
20210408,1339,27640,27645,27635,27640,8770
20210408,1340,27640,27655,27640,27650,17532
20210408,1341,27650,27655,27640,27650,23735
20210408,1342,27645,27650,27645,27645,5922
20210408,1343,27645,27645,27630,27630,31892
20210408,1344,27630,27630,27610,27615,44267
20210408,1345,27615,27615,27605,27610,26649
20210408,1346,27605,27610,27585,27590,187023
20210408,1347,27590,27610,27590,27610,48179
20210408,1348,27610,27610,27590,27595,77202
20210408,1349,27595,27625,27595,27620,37933
20210408,1350,27615,27625,27610,27620,47882
20210408,1351,27615,27635,27615,27635,30408
20210408,1352,27635,27650,27630,27645,34728
20210408,1353,27650,27655,27640,27640,47765
20210408,1354,27640,27645,27635,27645,9150
20210408,1355,27645,27650,27640,27650,8925
20210408,1356,27645,27665,27645,27665,33502
20210408,1357,27660,27665,27655,27660,30007
20210408,1358,27660,27670,27660,27665,60458
20210408,1359,27665,27685,27660,27675,58299
20210408,1400,27675,27685,27675,27675,46241
20210408,1401,27680,27690,27670,27685,45945
20210408,1402,27685,27705,27685,27705,66033
20210408,1403,27700,27715,27695,27710,72368
20210408,1404,27710,27730,27710,27725,181516
20210408,1405,27730,27730,27720,27725,111713
20210408,1406,27725,27730,27720,27720,71869
20210408,1407,27720,27725,27695,27705,81812
20210408,1408,27705,27720,27700,27720,11776
20210408,1409,27715,27730,27715,27720,51966
20210408,1410,27720,27730,27715,27720,31389
20210408,1411,27720,27725,27710,27715,12984
20210408,1412,27715,27720,27710,27715,6376
20210408,1413,27710,27715,27695,27695,42332
20210408,1414,27695,27710,27690,27705,34988
20210408,1415,27710,27720,27705,27710,15631
20210408,1416,27710,27720,27710,27715,13471
20210408,1417,27715,27745,27715,27735,109041
20210408,1418,27730,27745,27730,27740,37651
20210408,1419,27740,27775,27740,27755,165298
20210408,1420,27755,27765,27755,27760,56760
20210408,1421,27760,27765,27760,27765,16748
20210408,1422,27760,27785,27760,27775,80051
20210408,1423,27780,27795,27775,27780,124024
20210408,1424,27785,27790,27780,27785,22965
20210408,1425,27785,27785,27765,27770,44682
20210408,1426,27775,27775,27765,27775,17437
20210408,1427,27775,27780,27770,27775,31699
20210408,1428,27770,27780,27760,27780,57397
20210408,1429,27775,27795,27775,27795,63859
20210408,1430,27790,27800,27785,27795,34588
20210408,1431,27795,27795,27780,27795,53610
20210408,1432,27790,27795,27785,27785,13961
20210408,1433,27785,27790,27785,27790,24236
20210408,1434,27790,27800,27785,27800,60896
20210408,1435,27800,27805,27785,27785,121962
20210408,1436,27790,27805,27790,27800,43162
20210408,1437,27800,27810,27795,27795,72276
20210408,1438,27795,27800,27780,27780,62763
20210408,1439,27780,27785,27770,27775,32888
20210408,1440,27775,27780,27765,27770,24379
20210408,1441,27770,27780,27765,27780,26561
20210408,1442,27775,27785,27770,27775,15397
20210408,1443,27775,27775,27765,27765,10372
20210408,1444,27765,27770,27750,27755,81039
20210408,1445,27760,27765,27755,27755,17090
20210408,1446,27755,27770,27755,27770,29167
20210408,1447,27765,27800,27765,27790,63094
20210408,1448,27790,27805,27790,27795,44970
20210408,1449,27795,27820,27795,27815,71841
20210408,1450,27820,27825,27815,27820,87398
20210408,1451,27820,27825,27810,27815,29280
20210408,1452,27820,27820,27810,27820,16109
20210408,1453,27820,27825,27810,27820,27262
20210408,1454,27820,27830,27815,27825,44688
20210408,1455,27825,27840,27825,27830,85221
20210408,1456,27835,27845,27810,27810,115521
20210408,1457,27810,27815,27785,27790,113346
20210408,1458,27795,27810,27790,27795,14557
20210408,1459,27790,27800,27790,27795,30315
20210408,1500,27795,27795,27785,27790,18651
20210408,1501,27790,27790,27750,27755,82398
20210408,1502,27760,27770,27755,27770,42254
20210408,1503,27770,27770,27760,27765,13422
20210408,1504,27760,27770,27760,27765,14954
20210408,1505,27765,27775,27755,27775,49319
20210408,1506,27775,27795,27775,27785,38598
20210408,1507,27785,27790,27780,27785,38224
20210408,1508,27785,27785,27780,27780,6976
20210408,1509,27780,27785,27765,27780,18605
20210408,1510,27775,27785,27775,27780,15762
20210408,1511,27780,27785,27775,27780,20808
20210408,1512,27780,27785,27770,27775,57456
20210408,1513,27780,27780,27765,27765,40021
20210408,1514,27760,27775,27755,27770,22730
20210408,1515,27765,27770,27760,27770,49803
20210408,1516,27770,27770,27755,27770,52220
20210408,1517,27765,27770,27750,27755,45509
20210408,1518,27755,27760,27745,27755,37474
20210408,1519,27755,27765,27755,27760,40629
20210408,1520,27760,27785,27760,27785,80814
20210408,1530,27760,27760,27760,27760,310940