날짜,시간,시가,고가,저가,종가,거래량
20210402,0901,27285,27380,27285,27360,773755
20210402,0902,27350,27450,27350,27445,638397
20210402,0903,27440,27460,27380,27385,303905
20210402,0904,27390,27425,27385,27415,260576
20210402,0905,27415,27475,27390,27400,379747
20210402,0906,27400,27435,27385,27415,142317
20210402,0907,27415,27485,27415,27480,258765
20210402,0908,27480,27525,27480,27515,487423
20210402,0909,27515,27565,27515,27560,272078
20210402,0910,27555,27615,27555,27590,288043
20210402,0911,27590,27620,27560,27570,396871
20210402,0912,27570,27590,27565,27580,106071
20210402,0913,27580,27610,27570,27570,166048
20210402,0914,27575,27585,27530,27540,189387
20210402,0915,27540,27565,27535,27545,143299
20210402,0916,27545,27555,27520,27535,152304
20210402,0917,27540,27565,27510,27525,129918
20210402,0918,27525,27565,27515,27545,59774
20210402,0919,27550,27580,27550,27575,91324
20210402,0920,27580,27610,27575,27590,163812
20210402,0921,27585,27645,27585,27640,259427
20210402,0922,27635,27645,27605,27620,145376
20210402,0923,27620,27625,27590,27610,99353
20210402,0924,27615,27620,27600,27605,82216
20210402,0925,27605,27610,27560,27570,98536
20210402,0926,27570,27630,27570,27615,96980
20210402,0927,27610,27620,27600,27615,58066
20210402,0928,27615,27620,27585,27605,53171
20210402,0929,27605,27625,27600,27615,80020
20210402,0930,27615,27630,27610,27610,42482
20210402,0931,27610,27630,27600,27605,31058
20210402,0932,27600,27605,27540,27560,125587
20210402,0933,27560,27585,27555,27575,39938
20210402,0934,27580,27585,27535,27540,94761
20210402,0935,27535,27545,27530,27540,85470
20210402,0936,27535,27585,27535,27565,128594
20210402,0937,27565,27580,27545,27545,33432
20210402,0938,27545,27560,27530,27535,40086
20210402,0939,27530,27550,27530,27540,71486
20210402,0940,27535,27535,27500,27515,88497
20210402,0941,27515,27525,27505,27510,39695
20210402,0942,27505,27525,27500,27520,28061
20210402,0943,27515,27550,27505,27515,73774
20210402,0944,27510,27520,27495,27510,112321
20210402,0945,27510,27515,27485,27495,102540
20210402,0946,27490,27510,27475,27510,69847
20210402,0947,27510,27525,27510,27525,53858
20210402,0948,27525,27540,27525,27540,108430
20210402,0949,27535,27560,27535,27550,91350
20210402,0950,27555,27555,27535,27550,39092
20210402,0951,27540,27550,27535,27545,65583
20210402,0952,27540,27585,27540,27585,108358
20210402,0953,27585,27585,27560,27560,75317
20210402,0954,27560,27570,27530,27530,58201
20210402,0955,27535,27535,27510,27515,69607
20210402,0956,27515,27550,27515,27540,64489
20210402,0957,27540,27540,27525,27525,20949
20210402,0958,27520,27525,27510,27520,73474
20210402,0959,27515,27520,27500,27515,53217
20210402,1000,27510,27520,27505,27510,17182
20210402,1001,27505,27520,27485,27520,66347
20210402,1002,27520,27530,27510,27525,21309
20210402,1003,27530,27565,27530,27550,115486
20210402,1004,27550,27560,27540,27550,16218
20210402,1005,27555,27560,27535,27540,22325
20210402,1006,27535,27545,27515,27520,16404
20210402,1007,27520,27550,27520,27550,24685
20210402,1008,27550,27585,27545,27585,95764
20210402,1009,27585,27600,27570,27585,147831
20210402,1010,27585,27600,27580,27585,45882
20210402,1011,27585,27600,27585,27600,34533
20210402,1012,27595,27600,27575,27580,67137
20210402,1013,27585,27590,27580,27585,11622
20210402,1014,27590,27615,27580,27615,138857
20210402,1015,27615,27620,27600,27615,57744
20210402,1016,27615,27620,27570,27575,98914
20210402,1017,27570,27570,27510,27530,140310
20210402,1018,27530,27535,27515,27520,46599
20210402,1019,27520,27540,27515,27525,66972
20210402,1020,27525,27535,27520,27535,27673
20210402,1021,27525,27575,27525,27565,61383
20210402,1022,27565,27575,27555,27555,27323
20210402,1023,27560,27580,27560,27575,29682
20210402,1024,27575,27595,27570,27570,58504
20210402,1025,27570,27580,27550,27560,36753
20210402,1026,27565,27580,27555,27560,55486
20210402,1027,27555,27560,27540,27555,35686
20210402,1028,27550,27555,27535,27540,8694
20210402,1029,27535,27565,27530,27565,48135
20210402,1030,27560,27590,27560,27585,43541
20210402,1031,27575,27585,27550,27570,26120
20210402,1032,27565,27575,27560,27565,27025
20210402,1033,27570,27575,27560,27565,7868
20210402,1034,27565,27575,27555,27560,18101
20210402,1035,27565,27590,27565,27585,62442
20210402,1036,27575,27595,27560,27575,25666
20210402,1037,27570,27590,27565,27590,16284
20210402,1038,27585,27620,27585,27610,203963
20210402,1039,27610,27625,27605,27610,61687
20210402,1040,27605,27615,27600,27610,29795
20210402,1041,27600,27620,27600,27610,33331
20210402,1042,27615,27620,27590,27600,38932
20210402,1043,27605,27615,27575,27580,26173
20210402,1044,27580,27585,27560,27565,40830
20210402,1045,27560,27560,27525,27535,115157
20210402,1046,27535,27540,27525,27535,65209
20210402,1047,27530,27560,27530,27560,18595
20210402,1048,27560,27570,27545,27555,67398
20210402,1049,27555,27555,27540,27545,44805
20210402,1050,27540,27550,27530,27535,19654
20210402,1051,27535,27540,27510,27515,128672
20210402,1052,27515,27520,27510,27515,26926
20210402,1053,27515,27515,27500,27515,152142
20210402,1054,27510,27525,27505,27520,19417
20210402,1055,27520,27525,27505,27520,43145
20210402,1056,27520,27525,27515,27520,9458
20210402,1057,27525,27530,27515,27520,28973
20210402,1058,27515,27525,27515,27515,8824
20210402,1059,27525,27540,27520,27540,18669
20210402,1100,27540,27545,27535,27540,53325
20210402,1101,27540,27580,27535,27575,78544
20210402,1102,27575,27590,27570,27580,129448
20210402,1103,27580,27585,27570,27580,19093
20210402,1104,27585,27585,27570,27575,17865
20210402,1105,27575,27585,27570,27585,44529
20210402,1106,27575,27590,27575,27585,30556
20210402,1107,27585,27585,27570,27570,41838
20210402,1108,27570,27570,27545,27545,29209
20210402,1109,27540,27540,27510,27510,135028
20210402,1110,27515,27515,27480,27510,173477
20210402,1111,27510,27525,27500,27510,29491
20210402,1112,27505,27510,27490,27500,93258
20210402,1113,27505,27505,27480,27495,26853
20210402,1114,27495,27500,27485,27500,42879
20210402,1115,27505,27520,27495,27515,33455
20210402,1116,27520,27520,27510,27515,24938
20210402,1117,27515,27515,27495,27510,23433
20210402,1118,27515,27515,27510,27510,30104
20210402,1119,27510,27535,27510,27530,74863
20210402,1120,27530,27535,27500,27505,33187
20210402,1121,27500,27515,27490,27505,30211
20210402,1122,27505,27520,27500,27505,16186
20210402,1123,27505,27505,27495,27500,15782
20210402,1124,27500,27505,27490,27495,20509
20210402,1125,27495,27495,27470,27495,139971
20210402,1126,27490,27495,27480,27495,31090
20210402,1127,27490,27510,27490,27505,22665
20210402,1128,27505,27515,27500,27505,27372
20210402,1129,27505,27510,27490,27495,18436
20210402,1130,27495,27515,27495,27505,30329
20210402,1131,27505,27515,27485,27515,58870
20210402,1132,27515,27520,27505,27520,21853
20210402,1133,27520,27535,27515,27535,75654
20210402,1134,27535,27550,27530,27545,69003
20210402,1135,27545,27555,27540,27540,85218
20210402,1136,27545,27560,27535,27555,51625
20210402,1137,27555,27565,27550,27555,45275
20210402,1138,27555,27560,27550,27560,22703
20210402,1139,27555,27555,27535,27540,15926
20210402,1140,27540,27540,27510,27520,28097
20210402,1141,27520,27530,27515,27530,31212
20210402,1142,27530,27530,27515,27525,15769
20210402,1143,27525,27540,27525,27540,14001
20210402,1144,27540,27550,27535,27550,28511
20210402,1145,27555,27560,27550,27555,20518
20210402,1146,27550,27565,27550,27565,41663
20210402,1147,27555,27560,27550,27555,29879
20210402,1148,27560,27560,27550,27555,7816
20210402,1149,27555,27565,27550,27550,69133
20210402,1150,27555,27560,27540,27545,8920
20210402,1151,27545,27550,27535,27535,9377
20210402,1152,27535,27560,27520,27555,49145
20210402,1153,27560,27560,27550,27555,7890
20210402,1154,27560,27560,27540,27540,32977
20210402,1155,27540,27540,27525,27530,26988
20210402,1156,27530,27535,27525,27530,7234
20210402,1157,27530,27535,27525,27525,7953
20210402,1158,27525,27530,27520,27520,25948
20210402,1159,27520,27525,27515,27515,11316
20210402,1200,27515,27525,27515,27525,5513
20210402,1201,27525,27525,27495,27500,72915
20210402,1202,27495,27500,27465,27485,121173
20210402,1203,27485,27485,27470,27480,20811
20210402,1204,27480,27480,27455,27455,102482
20210402,1205,27450,27460,27440,27460,87607
20210402,1206,27460,27475,27455,27465,50323
20210402,1207,27465,27475,27450,27455,42244
20210402,1208,27455,27455,27440,27445,20762
20210402,1209,27450,27450,27420,27430,105363
20210402,1210,27425,27435,27415,27435,33736
20210402,1211,27435,27445,27420,27420,52573
20210402,1212,27425,27430,27420,27430,38078
20210402,1213,27430,27440,27415,27425,56604
20210402,1214,27420,27420,27365,27385,214347
20210402,1215,27390,27395,27370,27370,49159
20210402,1216,27380,27385,27350,27385,89965
20210402,1217,27385,27395,27360,27385,73525
20210402,1218,27385,27395,27375,27395,43978
20210402,1219,27395,27405,27390,27405,61763
20210402,1220,27405,27420,27405,27410,54250
20210402,1221,27410,27410,27395,27395,18115
20210402,1222,27400,27405,27385,27395,61870
20210402,1223,27390,27395,27370,27375,28739
20210402,1224,27375,27395,27370,27380,18931
20210402,1225,27385,27405,27385,27405,7203
20210402,1226,27405,27405,27395,27400,27551
20210402,1227,27400,27425,27395,27410,44672
20210402,1228,27415,27440,27415,27435,58990
20210402,1229,27440,27450,27430,27440,52289
20210402,1230,27445,27445,27430,27440,41219
20210402,1231,27445,27460,27440,27455,46879
20210402,1232,27450,27455,27420,27430,45881
20210402,1233,27430,27435,27410,27415,36623
20210402,1234,27410,27425,27405,27420,20829
20210402,1235,27420,27425,27415,27425,10184
20210402,1236,27425,27435,27420,27430,22847
20210402,1237,27430,27435,27425,27430,7949
20210402,1238,27430,27450,27425,27425,62029
20210402,1239,27425,27425,27415,27420,35336
20210402,1240,27420,27420,27405,27420,18204
20210402,1241,27415,27430,27415,27430,13812
20210402,1242,27430,27435,27415,27430,17352
20210402,1243,27435,27445,27425,27445,29355
20210402,1244,27440,27445,27430,27430,31823
20210402,1245,27430,27440,27430,27440,10539
20210402,1246,27445,27460,27440,27455,49340
20210402,1247,27455,27455,27440,27440,16696
20210402,1248,27440,27445,27425,27435,21910
20210402,1249,27440,27440,27415,27420,21500
20210402,1250,27425,27430,27415,27425,18047
20210402,1251,27420,27430,27420,27425,7093
20210402,1252,27430,27435,27410,27415,9764
20210402,1253,27415,27420,27410,27415,13342
20210402,1254,27415,27415,27390,27395,47482
20210402,1255,27395,27415,27395,27410,24237
20210402,1256,27415,27415,27400,27405,14806
20210402,1257,27405,27405,27400,27405,3390
20210402,1258,27405,27410,27400,27410,18744
20210402,1259,27410,27415,27405,27410,15841
20210402,1300,27410,27410,27405,27410,6810
20210402,1301,27405,27405,27370,27375,72806
20210402,1302,27370,27390,27370,27380,18337
20210402,1303,27380,27380,27370,27375,25655
20210402,1304,27375,27405,27375,27405,118868
20210402,1305,27400,27400,27385,27385,10850
20210402,1306,27385,27395,27365,27375,49886
20210402,1307,27370,27380,27370,27370,14659
20210402,1308,27370,27375,27355,27370,31170
20210402,1309,27375,27405,27375,27390,53766
20210402,1310,27390,27395,27375,27395,9301
20210402,1311,27395,27395,27375,27380,28460
20210402,1312,27375,27390,27360,27390,25184
20210402,1313,27390,27425,27390,27425,57006
20210402,1314,27425,27445,27420,27435,74596
20210402,1315,27440,27445,27420,27425,48107
20210402,1316,27425,27425,27400,27415,41835
20210402,1317,27415,27420,27400,27410,29392
20210402,1318,27405,27410,27385,27385,26803
20210402,1319,27390,27395,27365,27365,39524
20210402,1320,27370,27370,27335,27345,180151
20210402,1321,27340,27340,27305,27310,192862
20210402,1322,27310,27340,27290,27340,152147
20210402,1323,27340,27340,27320,27325,37838
20210402,1324,27330,27350,27325,27345,22042
20210402,1325,27350,27360,27345,27350,49021
20210402,1326,27350,27350,27330,27340,28414
20210402,1327,27340,27345,27320,27320,16205
20210402,1328,27320,27330,27305,27315,31845
20210402,1329,27315,27340,27315,27335,28614
20210402,1330,27335,27340,27330,27335,30420
20210402,1331,27335,27335,27305,27315,36904
20210402,1332,27320,27355,27320,27355,119188
20210402,1333,27350,27370,27350,27360,43466
20210402,1334,27360,27375,27340,27345,43436
20210402,1335,27345,27360,27340,27355,15323
20210402,1336,27355,27365,27350,27360,9365
20210402,1337,27355,27365,27345,27355,23323
20210402,1338,27355,27355,27330,27335,31644
20210402,1339,27335,27335,27315,27330,14935
20210402,1340,27330,27335,27325,27325,23389
20210402,1341,27325,27330,27320,27325,44215
20210402,1342,27330,27350,27325,27350,18431
20210402,1343,27355,27355,27350,27355,34398
20210402,1344,27350,27350,27315,27320,30496
20210402,1345,27320,27335,27315,27335,23623
20210402,1346,27335,27345,27330,27330,13678
20210402,1347,27330,27330,27320,27325,7323
20210402,1348,27325,27345,27325,27330,22092
20210402,1349,27330,27330,27315,27315,24508
20210402,1350,27320,27320,27305,27315,30591
20210402,1351,27315,27330,27315,27325,7864
20210402,1352,27325,27350,27325,27345,29654
20210402,1353,27345,27350,27320,27320,39821
20210402,1354,27315,27335,27310,27315,20808
20210402,1355,27320,27330,27315,27330,6491
20210402,1356,27335,27355,27335,27350,50718
20210402,1357,27355,27375,27355,27375,65955
20210402,1358,27370,27375,27355,27370,32144
20210402,1359,27370,27390,27370,27390,49661
20210402,1400,27385,27405,27385,27395,71284
20210402,1401,27390,27395,27375,27385,40385
20210402,1402,27385,27420,27385,27415,53020
20210402,1403,27415,27420,27400,27410,47036
20210402,1404,27405,27410,27395,27400,16793
20210402,1405,27400,27405,27380,27385,40615
20210402,1406,27380,27390,27360,27380,67334
20210402,1407,27375,27390,27375,27385,22090
20210402,1408,27385,27410,27385,27400,64055
20210402,1409,27395,27410,27395,27405,15068
20210402,1410,27405,27405,27390,27400,31447
20210402,1411,27400,27405,27390,27390,21993
20210402,1412,27390,27390,27360,27370,24742
20210402,1413,27370,27380,27360,27370,21006
20210402,1414,27370,27400,27370,27400,20590
20210402,1415,27395,27415,27390,27410,72916
20210402,1416,27410,27430,27395,27405,93436
20210402,1417,27405,27405,27380,27385,22359
20210402,1418,27380,27390,27355,27365,58640
20210402,1419,27365,27380,27365,27380,20106
20210402,1420,27380,27395,27375,27390,23585
20210402,1421,27390,27395,27365,27370,38841
20210402,1422,27370,27380,27370,27370,17603
20210402,1423,27370,27385,27370,27385,11559
20210402,1424,27385,27385,27375,27385,19733
20210402,1425,27390,27400,27375,27385,50699
20210402,1426,27385,27395,27380,27395,12609
20210402,1427,27400,27420,27395,27415,62818
20210402,1428,27410,27425,27410,27425,31001
20210402,1429,27420,27435,27420,27430,41580
20210402,1430,27430,27440,27425,27435,55846
20210402,1431,27430,27460,27430,27440,124396
20210402,1432,27435,27440,27410,27425,42753
20210402,1433,27425,27445,27425,27440,23961
20210402,1434,27440,27445,27435,27445,31945
20210402,1435,27440,27445,27420,27420,26426
20210402,1436,27415,27440,27415,27425,21722
20210402,1437,27435,27435,27400,27415,49729
20210402,1438,27420,27420,27405,27415,17279
20210402,1439,27415,27425,27410,27415,20746
20210402,1440,27410,27420,27400,27400,33073
20210402,1441,27400,27410,27400,27405,11020
20210402,1442,27410,27425,27405,27420,27885
20210402,1443,27420,27440,27415,27440,31048
20210402,1444,27440,27440,27430,27435,13593
20210402,1445,27430,27445,27420,27440,37619
20210402,1446,27435,27455,27430,27450,66235
20210402,1447,27450,27450,27445,27450,13227
20210402,1448,27450,27450,27435,27440,20823
20210402,1449,27440,27445,27425,27430,7440
20210402,1450,27435,27440,27430,27430,15458
20210402,1451,27425,27450,27425,27445,12356
20210402,1452,27450,27450,27440,27445,17160
20210402,1453,27445,27460,27440,27455,101810
20210402,1454,27450,27470,27445,27465,75023
20210402,1455,27470,27480,27460,27475,89071
20210402,1456,27475,27485,27470,27480,45982
20210402,1457,27475,27490,27475,27475,81116
20210402,1458,27475,27480,27460,27460,42169
20210402,1459,27465,27470,27455,27455,14583
20210402,1500,27455,27465,27455,27465,45646
20210402,1501,27465,27485,27465,27485,76456
20210402,1502,27485,27495,27480,27490,46781
20210402,1503,27490,27495,27480,27485,39750
20210402,1504,27485,27485,27470,27475,91030
20210402,1505,27475,27480,27465,27465,98511
20210402,1506,27465,27470,27455,27465,101576
20210402,1507,27460,27465,27440,27450,148944
20210402,1508,27445,27460,27445,27460,128544
20210402,1509,27455,27460,27445,27450,104976
20210402,1510,27450,27450,27430,27435,139971
20210402,1511,27430,27440,27425,27440,125270
20210402,1512,27435,27445,27430,27435,121356
20210402,1513,27435,27445,27425,27425,119611
20210402,1514,27425,27440,27425,27425,134665
20210402,1515,27425,27435,27420,27430,106759
20210402,1516,27430,27455,27430,27445,273013
20210402,1517,27450,27450,27440,27445,123563
20210402,1518,27450,27455,27440,27455,166331
20210402,1519,27450,27470,27450,27465,129375
20210402,1520,27460,27470,27460,27465,66865
20210402,1530,27485,27485,27485,27485,459004