날짜,시간,시가,고가,저가,종가,거래량
20210415,0901,28350,28360,28335,28355,421739
20210415,0902,28360,28440,28360,28410,266335
20210415,0903,28405,28450,28370,28390,190443
20210415,0904,28390,28395,28350,28375,141495
20210415,0905,28375,28405,28350,28365,93916
20210415,0906,28370,28420,28360,28415,64624
20210415,0907,28410,28435,28400,28430,84650
20210415,0908,28430,28435,28395,28405,74885
20210415,0909,28410,28415,28355,28390,117724
20210415,0910,28395,28440,28395,28435,113724
20210415,0911,28435,28480,28430,28440,191556
20210415,0912,28450,28465,28400,28420,144142
20210415,0913,28420,28425,28385,28425,87576
20210415,0914,28420,28435,28385,28395,93163
20210415,0915,28395,28400,28365,28375,146391
20210415,0916,28380,28415,28375,28385,79487
20210415,0917,28385,28415,28380,28410,69717
20210415,0918,28410,28435,28390,28400,123119
20210415,0919,28400,28400,28385,28390,91244
20210415,0920,28390,28395,28355,28360,134650
20210415,0921,28360,28375,28340,28350,140833
20210415,0922,28355,28370,28350,28365,86715
20210415,0923,28365,28385,28350,28385,188429
20210415,0924,28390,28395,28370,28395,38201
20210415,0925,28390,28400,28375,28395,43322
20210415,0926,28400,28430,28400,28415,106795
20210415,0927,28420,28430,28410,28415,26186
20210415,0928,28420,28445,28415,28430,170145
20210415,0929,28440,28485,28430,28480,186419
20210415,0930,28485,28520,28480,28505,472637
20210415,0931,28510,28595,28505,28575,361562
20210415,0932,28575,28600,28560,28600,175986
20210415,0933,28600,28600,28570,28590,221718
20210415,0934,28590,28640,28590,28630,231515
20210415,0935,28635,28635,28595,28615,160299
20210415,0936,28620,28625,28565,28585,114308
20210415,0937,28575,28610,28565,28595,177484
20210415,0938,28590,28605,28580,28595,42019
20210415,0939,28595,28610,28590,28610,57564
20210415,0940,28610,28660,28605,28660,190070
20210415,0941,28660,28695,28655,28670,226479
20210415,0942,28670,28670,28615,28615,178062
20210415,0943,28620,28655,28620,28645,117323
20210415,0944,28650,28650,28595,28600,89209
20210415,0945,28600,28625,28595,28620,142387
20210415,0946,28620,28635,28585,28595,70363
20210415,0947,28590,28610,28575,28585,71721
20210415,0948,28585,28585,28555,28570,93068
20210415,0949,28570,28620,28570,28600,79299
20210415,0950,28595,28640,28595,28640,112053
20210415,0951,28640,28665,28620,28655,129274
20210415,0952,28660,28690,28650,28655,196596
20210415,0953,28655,28655,28630,28630,67835
20210415,0954,28635,28670,28625,28670,94754
20210415,0955,28665,28675,28655,28670,45587
20210415,0956,28670,28710,28665,28705,246228
20210415,0957,28710,28745,28705,28725,190789
20210415,0958,28720,28725,28695,28710,86748
20210415,0959,28710,28760,28710,28760,113122
20210415,1000,28755,28785,28750,28780,142886
20210415,1001,28780,28795,28740,28750,230232
20210415,1002,28750,28820,28750,28810,177629
20210415,1003,28810,28835,28805,28810,180271
20210415,1004,28810,28815,28780,28780,195645
20210415,1005,28785,28820,28780,28795,120014
20210415,1006,28800,28815,28770,28790,128692
20210415,1007,28785,28785,28750,28775,101685
20210415,1008,28775,28780,28740,28755,86648
20210415,1009,28760,28765,28735,28740,87600
20210415,1010,28740,28775,28735,28775,54513
20210415,1011,28775,28795,28760,28785,63393
20210415,1012,28790,28805,28770,28785,106760
20210415,1013,28785,28795,28765,28790,35709
20210415,1014,28795,28850,28795,28815,296661
20210415,1015,28815,28825,28805,28815,74843
20210415,1016,28820,28825,28790,28795,90849
20210415,1017,28795,28865,28795,28860,150952
20210415,1018,28855,28865,28825,28830,101188
20210415,1019,28830,28850,28810,28845,54502
20210415,1020,28850,28850,28825,28830,41979
20210415,1021,28830,28840,28800,28805,49852
20210415,1022,28810,28815,28760,28765,123348
20210415,1023,28770,28780,28755,28775,71720
20210415,1024,28780,28785,28750,28760,86514
20210415,1025,28755,28770,28720,28730,95179
20210415,1026,28735,28765,28715,28735,72765
20210415,1027,28735,28740,28705,28715,46555
20210415,1028,28725,28725,28710,28720,38454
20210415,1029,28715,28715,28665,28675,138739
20210415,1030,28670,28685,28655,28670,134024
20210415,1031,28670,28675,28620,28635,151814
20210415,1032,28635,28685,28625,28680,203386
20210415,1033,28685,28695,28665,28665,216782
20210415,1034,28660,28660,28620,28620,90560
20210415,1035,28630,28685,28620,28680,98390
20210415,1036,28675,28705,28670,28700,90664
20210415,1037,28700,28700,28655,28655,65094
20210415,1038,28660,28665,28615,28625,114647
20210415,1039,28625,28640,28610,28620,58961
20210415,1040,28620,28620,28595,28595,123964
20210415,1041,28600,28600,28555,28565,166281
20210415,1042,28565,28585,28550,28575,213927
20210415,1043,28575,28615,28560,28595,84519
20210415,1044,28595,28595,28565,28595,34554
20210415,1045,28595,28595,28555,28555,59226
20210415,1046,28555,28565,28535,28555,150378
20210415,1047,28550,28575,28540,28560,110791
20210415,1048,28560,28560,28535,28540,128186
20210415,1049,28540,28575,28520,28575,76456
20210415,1050,28580,28580,28560,28580,108856
20210415,1051,28575,28585,28530,28540,56970
20210415,1052,28540,28560,28530,28540,109346
20210415,1053,28535,28570,28515,28570,61228
20210415,1054,28565,28580,28545,28565,52501
20210415,1055,28570,28585,28550,28575,173275
20210415,1056,28570,28590,28555,28590,88542
20210415,1057,28590,28595,28570,28585,71190
20210415,1058,28580,28605,28580,28605,87642
20210415,1059,28600,28605,28575,28575,85700
20210415,1100,28575,28600,28565,28600,51435
20210415,1101,28595,28600,28550,28555,43332
20210415,1102,28550,28555,28505,28530,138796
20210415,1103,28530,28570,28525,28570,27830
20210415,1104,28570,28610,28565,28605,111800
20210415,1105,28605,28605,28570,28575,16481
20210415,1106,28570,28590,28550,28565,23476
20210415,1107,28570,28580,28530,28535,49323
20210415,1108,28535,28555,28500,28545,163494
20210415,1109,28555,28580,28555,28575,54085
20210415,1110,28580,28580,28560,28570,11074
20210415,1111,28560,28580,28550,28575,40636
20210415,1112,28580,28580,28540,28540,36138
20210415,1113,28535,28555,28520,28540,38560
20210415,1114,28540,28565,28540,28555,28915
20210415,1115,28550,28550,28530,28535,73560
20210415,1116,28530,28535,28510,28520,89151
20210415,1117,28520,28550,28505,28535,84925
20210415,1118,28530,28540,28500,28515,178167
20210415,1119,28515,28515,28475,28485,111691
20210415,1120,28485,28485,28455,28480,127280
20210415,1121,28480,28530,28475,28525,104816
20210415,1122,28525,28525,28505,28520,250726
20210415,1123,28515,28530,28490,28520,49899
20210415,1124,28520,28535,28505,28535,31130
20210415,1125,28535,28555,28530,28555,71381
20210415,1126,28555,28565,28540,28555,49188
20210415,1127,28555,28585,28550,28585,110290
20210415,1128,28580,28585,28560,28560,32243
20210415,1129,28555,28565,28545,28560,55414
20210415,1130,28560,28595,28560,28580,49527
20210415,1131,28585,28585,28550,28555,30191
20210415,1132,28565,28595,28560,28585,33470
20210415,1133,28580,28590,28570,28580,49574
20210415,1134,28575,28585,28555,28575,24646
20210415,1135,28575,28605,28570,28600,105526
20210415,1136,28600,28600,28580,28595,77278
20210415,1137,28595,28600,28575,28585,39577
20210415,1138,28585,28600,28575,28595,24170
20210415,1139,28595,28605,28590,28590,17100
20210415,1140,28595,28610,28565,28570,68103
20210415,1141,28570,28570,28530,28535,71681
20210415,1142,28530,28560,28525,28550,46241
20210415,1143,28550,28590,28545,28580,33042
20210415,1144,28580,28600,28580,28590,28074
20210415,1145,28590,28595,28575,28575,54599
20210415,1146,28570,28575,28555,28555,15491
20210415,1147,28555,28560,28530,28530,62005
20210415,1148,28535,28560,28525,28530,44688
20210415,1149,28530,28545,28515,28535,44480
20210415,1150,28530,28540,28525,28535,19158
20210415,1151,28525,28530,28505,28525,50252
20210415,1152,28530,28540,28520,28530,20818
20210415,1153,28530,28540,28500,28505,60106
20210415,1154,28500,28530,28495,28530,92706
20210415,1155,28520,28550,28520,28535,82043
20210415,1156,28530,28535,28520,28530,20832
20210415,1157,28530,28560,28510,28520,50578
20210415,1158,28520,28520,28425,28430,365508
20210415,1159,28430,28445,28420,28440,287914
20210415,1200,28440,28465,28440,28460,86482
20210415,1201,28460,28475,28435,28470,71237
20210415,1202,28470,28490,28460,28480,28409
20210415,1203,28480,28510,28480,28505,52327
20210415,1204,28505,28515,28485,28505,38815
20210415,1205,28505,28520,28500,28505,25919
20210415,1206,28510,28520,28480,28490,44316
20210415,1207,28490,28530,28485,28520,41780
20210415,1208,28525,28525,28505,28520,7043
20210415,1209,28520,28525,28510,28510,25102
20210415,1210,28515,28520,28500,28505,8733
20210415,1211,28505,28505,28460,28460,48589
20210415,1212,28465,28465,28450,28465,25451
20210415,1213,28465,28480,28450,28455,54810
20210415,1214,28455,28470,28440,28470,41077
20210415,1215,28465,28475,28465,28470,15139
20210415,1216,28470,28475,28450,28460,22060
20210415,1217,28455,28455,28420,28430,66534
20210415,1218,28430,28435,28410,28425,80253
20210415,1219,28430,28460,28425,28440,35479
20210415,1220,28435,28480,28430,28475,113572
20210415,1221,28475,28485,28465,28465,75496
20210415,1222,28465,28475,28460,28460,65674
20210415,1223,28460,28470,28440,28445,36406
20210415,1224,28460,28475,28450,28460,6158
20210415,1225,28470,28480,28460,28465,36442
20210415,1226,28465,28470,28445,28465,29536
20210415,1227,28465,28475,28450,28455,51190
20210415,1228,28455,28470,28445,28465,4530
20210415,1229,28470,28470,28445,28445,18609
20210415,1230,28445,28450,28435,28435,16407
20210415,1231,28435,28450,28420,28445,40118
20210415,1232,28450,28470,28445,28465,12033
20210415,1233,28465,28465,28445,28460,17162
20210415,1234,28465,28475,28455,28460,10797
20210415,1235,28460,28470,28450,28465,13405
20210415,1236,28460,28460,28445,28460,18565
20210415,1237,28460,28470,28455,28455,11447
20210415,1238,28455,28460,28425,28435,47654
20210415,1239,28440,28445,28420,28440,30954
20210415,1240,28440,28455,28440,28450,13248
20210415,1241,28445,28450,28425,28430,15449
20210415,1242,28425,28455,28420,28450,22871
20210415,1243,28450,28465,28440,28460,11768
20210415,1244,28455,28475,28450,28470,78751
20210415,1245,28470,28475,28460,28475,96298
20210415,1246,28480,28480,28455,28460,41584
20210415,1247,28460,28495,28455,28495,29323
20210415,1248,28490,28495,28475,28480,18027
20210415,1249,28475,28495,28475,28490,31301
20210415,1250,28490,28530,28490,28525,77051
20210415,1251,28525,28540,28520,28525,78294
20210415,1252,28525,28530,28515,28520,54378
20210415,1253,28515,28540,28515,28535,29725
20210415,1254,28540,28545,28535,28535,43453
20210415,1255,28540,28555,28540,28540,84698
20210415,1256,28545,28560,28535,28550,57244
20210415,1257,28550,28560,28550,28560,67110
20210415,1258,28560,28575,28555,28570,186165
20210415,1259,28570,28580,28555,28560,136729
20210415,1300,28565,28575,28560,28575,68158
20210415,1301,28570,28585,28565,28575,179633
20210415,1302,28570,28580,28570,28570,32512
20210415,1303,28565,28580,28555,28570,76818
20210415,1304,28575,28605,28575,28600,188597
20210415,1305,28600,28605,28590,28590,39642
20210415,1306,28590,28600,28570,28570,39779
20210415,1307,28570,28580,28555,28560,28371
20210415,1308,28560,28570,28555,28560,18390
20210415,1309,28560,28570,28550,28570,23810
20210415,1310,28570,28590,28570,28580,19899
20210415,1311,28585,28590,28565,28565,24570
20210415,1312,28565,28585,28565,28575,39946
20210415,1313,28570,28580,28565,28580,8941
20210415,1314,28580,28615,28580,28590,147439
20210415,1315,28590,28605,28580,28580,55595
20210415,1316,28575,28590,28570,28585,13353
20210415,1317,28585,28610,28585,28590,43167
20210415,1318,28590,28605,28590,28595,44613
20210415,1319,28595,28630,28595,28625,112017
20210415,1320,28620,28630,28605,28610,92837
20210415,1321,28605,28605,28585,28590,41150
20210415,1322,28590,28605,28580,28605,12635
20210415,1323,28600,28615,28590,28595,28013
20210415,1324,28590,28600,28585,28590,56718
20210415,1325,28595,28595,28565,28570,103619
20210415,1326,28570,28605,28570,28600,54251
20210415,1327,28600,28610,28590,28600,68545
20210415,1328,28595,28610,28595,28605,31179
20210415,1329,28605,28630,28595,28625,65755
20210415,1330,28625,28635,28610,28635,44010
20210415,1331,28625,28635,28610,28610,60333
20210415,1332,28615,28635,28605,28635,23752
20210415,1333,28630,28650,28625,28645,115506
20210415,1334,28645,28650,28630,28640,113155
20210415,1335,28635,28640,28625,28635,24423
20210415,1336,28630,28640,28620,28640,78020
20210415,1337,28635,28640,28620,28630,52137
20210415,1338,28630,28635,28620,28625,23369
20210415,1339,28620,28625,28615,28625,13827
20210415,1340,28625,28655,28625,28655,118321
20210415,1341,28650,28660,28635,28635,54073
20210415,1342,28635,28645,28630,28640,33629
20210415,1343,28640,28645,28625,28630,49113
20210415,1344,28630,28640,28625,28630,7971
20210415,1345,28635,28635,28625,28625,20881
20210415,1346,28625,28625,28585,28590,135247
20210415,1347,28590,28590,28565,28570,55078
20210415,1348,28575,28590,28570,28590,15166
20210415,1349,28590,28600,28585,28585,49248
20210415,1350,28585,28605,28585,28590,7300
20210415,1351,28595,28600,28580,28600,15264
20210415,1352,28595,28615,28590,28600,28482
20210415,1353,28600,28615,28595,28610,13753
20210415,1354,28610,28615,28605,28605,28188
20210415,1355,28605,28610,28600,28605,13943
20210415,1356,28610,28625,28605,28610,34694
20210415,1357,28610,28645,28610,28640,94223
20210415,1358,28640,28640,28630,28635,83026
20210415,1359,28630,28660,28625,28655,124269
20210415,1400,28655,28685,28650,28680,207774
20210415,1401,28675,28705,28675,28690,197200
20210415,1402,28690,28695,28665,28670,48577
20210415,1403,28670,28715,28670,28710,173383
20210415,1404,28710,28725,28705,28720,180571
20210415,1405,28725,28740,28710,28725,162708
20210415,1406,28720,28745,28720,28725,118837
20210415,1407,28725,28745,28715,28740,42103
20210415,1408,28735,28765,28735,28755,160715
20210415,1409,28750,28785,28750,28765,111722
20210415,1410,28770,28775,28755,28765,62815
20210415,1411,28765,28785,28765,28775,81687
20210415,1412,28780,28780,28750,28750,76295
20210415,1413,28750,28755,28725,28735,71259
20210415,1414,28730,28755,28725,28755,66768
20210415,1415,28750,28755,28725,28735,32459
20210415,1416,28740,28750,28730,28730,22415
20210415,1417,28735,28745,28725,28735,14232
20210415,1418,28740,28780,28735,28760,91651
20210415,1419,28755,28760,28740,28740,35504
20210415,1420,28740,28755,28730,28735,20962
20210415,1421,28735,28735,28715,28720,62909
20210415,1422,28725,28750,28725,28735,36139
20210415,1423,28735,28735,28720,28720,23822
20210415,1424,28725,28725,28700,28720,36562
20210415,1425,28720,28720,28695,28705,53024
20210415,1426,28705,28705,28680,28680,96908
20210415,1427,28680,28700,28675,28695,35085
20210415,1428,28690,28690,28660,28660,80427
20210415,1429,28665,28665,28630,28645,86894
20210415,1430,28645,28650,28630,28650,24048
20210415,1431,28650,28655,28610,28635,52935
20210415,1432,28640,28645,28610,28620,60564
20210415,1433,28620,28620,28605,28615,60679
20210415,1434,28615,28630,28605,28615,47449
20210415,1435,28610,28610,28555,28560,124193
20210415,1436,28560,28585,28550,28580,52439
20210415,1437,28580,28585,28550,28550,41420
20210415,1438,28550,28600,28545,28585,126143
20210415,1439,28590,28600,28575,28580,71369
20210415,1440,28575,28585,28555,28580,27808
20210415,1441,28580,28605,28570,28585,102969
20210415,1442,28585,28590,28565,28575,63067
20210415,1443,28570,28575,28560,28570,28570
20210415,1444,28570,28575,28545,28560,120994
20210415,1445,28555,28570,28545,28560,57661
20210415,1446,28565,28595,28560,28595,68813
20210415,1447,28585,28600,28580,28585,92176
20210415,1448,28585,28595,28575,28575,28865
20210415,1449,28575,28600,28570,28590,56929
20210415,1450,28590,28620,28590,28595,87778
20210415,1451,28595,28630,28595,28615,43571
20210415,1452,28615,28640,28610,28630,71256
20210415,1453,28625,28630,28600,28605,62600
20210415,1454,28605,28615,28595,28595,31056
20210415,1455,28600,28615,28595,28605,16283
20210415,1456,28610,28625,28605,28620,34594
20210415,1457,28620,28625,28605,28610,29369
20210415,1458,28610,28615,28605,28615,13971
20210415,1459,28620,28630,28615,28625,55349
20210415,1500,28625,28630,28615,28630,47726
20210415,1501,28625,28665,28625,28665,304864
20210415,1502,28665,28685,28660,28675,92740
20210415,1503,28670,28685,28660,28665,57256
20210415,1504,28675,28690,28670,28670,56053
20210415,1505,28675,28690,28670,28680,51344
20210415,1506,28680,28685,28655,28660,25174
20210415,1507,28660,28675,28660,28660,67047
20210415,1508,28665,28675,28660,28665,80178
20210415,1509,28660,28670,28645,28645,119746
20210415,1510,28650,28655,28640,28645,121561
20210415,1511,28650,28650,28635,28635,69424
20210415,1512,28635,28635,28605,28615,41405
20210415,1513,28620,28620,28600,28600,63018
20210415,1514,28600,28605,28580,28580,84696
20210415,1515,28580,28585,28570,28580,22990
20210415,1516,28580,28600,28575,28590,41274
20210415,1517,28590,28595,28585,28590,16962
20210415,1518,28590,28600,28585,28600,60910
20210415,1519,28595,28610,28595,28605,42729
20210415,1520,28600,28600,28590,28595,55878
20210415,1530,28555,28555,28555,28555,247450