날짜,시간,시가,고가,저가,종가,거래량
20210427,0901,28460,28470,28425,28430,314285
20210427,0902,28430,28430,28365,28375,186642
20210427,0903,28370,28425,28345,28410,144592
20210427,0904,28410,28430,28375,28380,140541
20210427,0905,28380,28405,28360,28375,81187
20210427,0906,28385,28400,28370,28375,82940
20210427,0907,28375,28400,28360,28400,132806
20210427,0908,28400,28400,28370,28395,94195
20210427,0909,28400,28440,28400,28415,135045
20210427,0910,28420,28420,28375,28380,77317
20210427,0911,28385,28425,28370,28415,86777
20210427,0912,28420,28425,28400,28410,47031
20210427,0913,28405,28410,28380,28385,58797
20210427,0914,28385,28390,28370,28380,101194
20210427,0915,28385,28395,28370,28380,19111
20210427,0916,28380,28400,28365,28400,36547
20210427,0917,28395,28410,28370,28370,83915
20210427,0918,28370,28385,28360,28365,73148
20210427,0919,28370,28370,28365,28370,22248
20210427,0920,28370,28375,28350,28365,67171
20210427,0921,28365,28380,28360,28380,27696
20210427,0922,28380,28385,28365,28385,33217
20210427,0923,28385,28390,28365,28375,19140
20210427,0924,28375,28380,28360,28375,13812
20210427,0925,28375,28390,28370,28385,23205
20210427,0926,28390,28415,28390,28410,161715
20210427,0927,28405,28415,28380,28380,63951
20210427,0928,28385,28385,28355,28360,84947
20210427,0929,28360,28360,28335,28355,152644
20210427,0930,28350,28355,28335,28340,104378
20210427,0931,28340,28365,28330,28340,60343
20210427,0932,28335,28340,28320,28330,49501
20210427,0933,28330,28330,28300,28305,135340
20210427,0934,28310,28315,28290,28290,74398
20210427,0935,28290,28300,28270,28270,125619
20210427,0936,28275,28305,28265,28300,36437
20210427,0937,28300,28320,28295,28305,63534
20210427,0938,28305,28310,28290,28305,26487
20210427,0939,28305,28305,28280,28285,40069
20210427,0940,28280,28305,28275,28285,40845
20210427,0941,28285,28295,28280,28290,12424
20210427,0942,28290,28295,28260,28260,87731
20210427,0943,28255,28265,28240,28245,160081
20210427,0944,28250,28250,28230,28230,40120
20210427,0945,28230,28260,28230,28255,80829
20210427,0946,28255,28255,28240,28250,18889
20210427,0947,28245,28280,28240,28270,34863
20210427,0948,28270,28280,28260,28280,34312
20210427,0949,28280,28280,28260,28270,50141
20210427,0950,28265,28280,28260,28270,24644
20210427,0951,28265,28285,28260,28280,17668
20210427,0952,28280,28305,28280,28300,105918
20210427,0953,28300,28315,28300,28310,23653
20210427,0954,28310,28325,28305,28305,53607
20210427,0955,28305,28315,28290,28310,32400
20210427,0956,28310,28320,28290,28295,36048
20210427,0957,28300,28305,28285,28305,50315
20210427,0958,28300,28325,28300,28325,45613
20210427,0959,28320,28335,28320,28335,52147
20210427,1000,28330,28345,28330,28335,65409
20210427,1001,28335,28365,28335,28360,93917
20210427,1002,28360,28360,28320,28330,65800
20210427,1003,28330,28340,28325,28330,15632
20210427,1004,28330,28340,28295,28305,64721
20210427,1005,28305,28310,28275,28275,47816
20210427,1006,28280,28290,28265,28290,79658
20210427,1007,28285,28290,28270,28280,29464
20210427,1008,28280,28305,28260,28300,62967
20210427,1009,28305,28325,28285,28325,71283
20210427,1010,28320,28350,28320,28350,94659
20210427,1011,28345,28350,28320,28320,36373
20210427,1012,28320,28335,28300,28325,23788
20210427,1013,28330,28350,28325,28345,87573
20210427,1014,28345,28350,28335,28345,72504
20210427,1015,28345,28350,28340,28350,9429
20210427,1016,28350,28355,28315,28330,62624
20210427,1017,28335,28355,28330,28350,33856
20210427,1018,28350,28375,28340,28375,112407
20210427,1019,28375,28390,28370,28385,136441
20210427,1020,28385,28385,28365,28370,74498
20210427,1021,28370,28380,28360,28370,37460
20210427,1022,28370,28410,28370,28400,103582
20210427,1023,28400,28425,28400,28420,152405
20210427,1024,28420,28445,28420,28430,142443
20210427,1025,28425,28430,28400,28400,81155
20210427,1026,28400,28420,28400,28415,60080
20210427,1027,28415,28440,28410,28435,55071
20210427,1028,28435,28445,28415,28420,84001
20210427,1029,28420,28425,28395,28405,51843
20210427,1030,28405,28420,28400,28415,45883
20210427,1031,28415,28425,28395,28410,63442
20210427,1032,28410,28420,28385,28385,62396
20210427,1033,28380,28415,28375,28415,53097
20210427,1034,28415,28450,28415,28440,179237
20210427,1035,28440,28445,28420,28425,58166
20210427,1036,28425,28425,28375,28380,58448
20210427,1037,28375,28410,28365,28400,66993
20210427,1038,28400,28405,28380,28395,53326
20210427,1039,28405,28430,28405,28430,69210
20210427,1040,28430,28440,28405,28410,25667
20210427,1041,28410,28435,28400,28410,38469
20210427,1042,28410,28435,28410,28430,22894
20210427,1043,28435,28435,28410,28420,29858
20210427,1044,28420,28425,28405,28420,18940
20210427,1045,28425,28440,28415,28420,45744
20210427,1046,28415,28420,28405,28415,11343
20210427,1047,28420,28440,28410,28425,68529
20210427,1048,28430,28450,28420,28420,109135
20210427,1049,28420,28440,28410,28435,45584
20210427,1050,28435,28445,28435,28435,32918
20210427,1051,28435,28450,28435,28440,43505
20210427,1052,28445,28460,28445,28455,140522
20210427,1053,28450,28470,28450,28455,129534
20210427,1054,28455,28455,28435,28450,40860
20210427,1055,28445,28475,28445,28470,137591
20210427,1056,28470,28480,28450,28460,40917
20210427,1057,28460,28465,28440,28440,29180
20210427,1058,28440,28450,28435,28450,75017
20210427,1059,28445,28450,28430,28450,53772
20210427,1100,28450,28470,28445,28455,18721
20210427,1101,28455,28460,28430,28440,43075
20210427,1102,28440,28445,28425,28440,50237
20210427,1103,28435,28465,28435,28450,37827
20210427,1104,28440,28440,28430,28440,8762
20210427,1105,28445,28450,28425,28435,45817
20210427,1106,28435,28435,28405,28415,37436
20210427,1107,28410,28415,28370,28375,119370
20210427,1108,28380,28400,28375,28395,73059
20210427,1109,28390,28395,28370,28370,67780
20210427,1110,28370,28375,28365,28370,14458
20210427,1111,28370,28380,28360,28375,27587
20210427,1112,28375,28390,28370,28390,29209
20210427,1113,28395,28405,28390,28405,27267
20210427,1114,28400,28405,28390,28390,11536
20210427,1115,28390,28395,28380,28385,30542
20210427,1116,28390,28390,28365,28370,45988
20210427,1117,28370,28380,28365,28375,19652
20210427,1118,28370,28375,28360,28365,29248
20210427,1119,28365,28365,28335,28340,106778
20210427,1120,28335,28345,28320,28330,43142
20210427,1121,28330,28330,28310,28325,39090
20210427,1122,28320,28345,28320,28345,29179
20210427,1123,28345,28355,28335,28345,25499
20210427,1124,28350,28350,28340,28340,18881
20210427,1125,28345,28350,28330,28330,26277
20210427,1126,28330,28330,28305,28310,54999
20210427,1127,28315,28315,28300,28305,44743
20210427,1128,28310,28315,28300,28300,48760
20210427,1129,28305,28325,28300,28320,23578
20210427,1130,28320,28325,28285,28295,105877
20210427,1131,28295,28305,28280,28305,46772
20210427,1132,28305,28305,28280,28285,24739
20210427,1133,28285,28290,28275,28290,75578
20210427,1134,28290,28315,28285,28310,32289
20210427,1135,28305,28320,28300,28320,40135
20210427,1136,28315,28320,28300,28310,46875
20210427,1137,28315,28330,28300,28325,30972
20210427,1138,28325,28335,28320,28335,28906
20210427,1139,28335,28340,28330,28335,9270
20210427,1140,28335,28350,28330,28350,54301
20210427,1141,28345,28355,28335,28350,26306
20210427,1142,28350,28360,28350,28350,23392
20210427,1143,28350,28350,28330,28340,19969
20210427,1144,28335,28335,28330,28330,20089
20210427,1145,28335,28345,28330,28345,16784
20210427,1146,28345,28355,28335,28350,19505
20210427,1147,28355,28375,28355,28365,49224
20210427,1148,28370,28375,28360,28365,50782
20210427,1149,28370,28370,28355,28360,11164
20210427,1150,28360,28370,28350,28360,21827
20210427,1151,28355,28365,28345,28365,29902
20210427,1152,28370,28380,28360,28365,33341
20210427,1153,28365,28380,28365,28375,7657
20210427,1154,28375,28375,28355,28360,9427
20210427,1155,28360,28360,28345,28345,13210
20210427,1156,28345,28350,28315,28320,57101
20210427,1157,28325,28325,28315,28320,8262
20210427,1158,28320,28330,28320,28330,6713
20210427,1159,28330,28340,28325,28335,2911
20210427,1200,28340,28340,28330,28335,11576
20210427,1201,28335,28340,28330,28335,28153
20210427,1202,28330,28335,28315,28325,21711
20210427,1203,28325,28330,28315,28325,34873
20210427,1204,28320,28325,28305,28325,12673
20210427,1205,28320,28330,28315,28325,22977
20210427,1206,28320,28325,28315,28320,7086
20210427,1207,28325,28335,28315,28330,4716
20210427,1208,28335,28340,28325,28325,9500
20210427,1209,28320,28325,28315,28325,11210
20210427,1210,28320,28325,28310,28315,19182
20210427,1211,28315,28315,28295,28310,60828
20210427,1212,28305,28310,28300,28300,15235
20210427,1213,28300,28300,28295,28300,24087
20210427,1214,28300,28300,28280,28280,66089
20210427,1215,28285,28295,28275,28290,78358
20210427,1216,28290,28310,28290,28310,28943
20210427,1217,28315,28340,28315,28330,21315
20210427,1218,28340,28345,28335,28335,14133
20210427,1219,28340,28345,28335,28340,8885
20210427,1220,28340,28345,28335,28340,32510
20210427,1221,28340,28345,28335,28335,26413
20210427,1222,28335,28340,28320,28340,15738
20210427,1223,28340,28345,28320,28325,10527
20210427,1224,28325,28325,28305,28305,20644
20210427,1225,28310,28310,28285,28285,55866
20210427,1226,28290,28290,28280,28285,46888
20210427,1227,28290,28290,28270,28280,71045
20210427,1228,28280,28280,28265,28280,89279
20210427,1229,28280,28290,28265,28290,42114
20210427,1230,28290,28290,28270,28275,17413
20210427,1231,28275,28275,28255,28260,80281
20210427,1232,28265,28275,28255,28270,29260
20210427,1233,28275,28285,28265,28280,19263
20210427,1234,28285,28285,28270,28270,42182
20210427,1235,28270,28270,28255,28265,16228
20210427,1236,28260,28275,28260,28270,39160
20210427,1237,28270,28290,28265,28285,10198
20210427,1238,28290,28290,28280,28285,10264
20210427,1239,28280,28285,28270,28270,12128
20210427,1240,28270,28280,28270,28275,3876
20210427,1241,28280,28290,28275,28285,3105
20210427,1242,28285,28285,28260,28275,40981
20210427,1243,28280,28300,28275,28300,43725
20210427,1244,28300,28305,28295,28305,19052
20210427,1245,28305,28310,28295,28300,10574
20210427,1246,28295,28300,28290,28295,8434
20210427,1247,28295,28305,28290,28305,17025
20210427,1248,28305,28305,28290,28295,6509
20210427,1249,28295,28295,28280,28290,44182
20210427,1250,28290,28295,28280,28285,3107
20210427,1251,28285,28300,28280,28300,33977
20210427,1252,28300,28320,28300,28310,25351
20210427,1253,28315,28315,28305,28310,20434
20210427,1254,28315,28315,28305,28305,9773
20210427,1255,28300,28305,28270,28275,39172
20210427,1256,28275,28280,28265,28280,67903
20210427,1257,28280,28290,28275,28290,51097
20210427,1258,28290,28310,28275,28310,34031
20210427,1259,28310,28320,28310,28315,65849
20210427,1300,28310,28315,28295,28300,7675
20210427,1301,28300,28320,28300,28315,15955
20210427,1302,28315,28320,28305,28310,20683
20210427,1303,28310,28315,28295,28295,11451
20210427,1304,28300,28300,28290,28295,6074
20210427,1305,28295,28300,28285,28285,8201
20210427,1306,28285,28320,28285,28320,33709
20210427,1307,28315,28320,28310,28320,45400
20210427,1308,28315,28320,28295,28300,10375
20210427,1309,28300,28310,28300,28305,3097
20210427,1310,28305,28305,28290,28300,32665
20210427,1311,28300,28305,28295,28295,4218
20210427,1312,28300,28305,28290,28290,19586
20210427,1313,28290,28290,28280,28285,24056
20210427,1314,28285,28300,28285,28300,5031
20210427,1315,28300,28305,28285,28285,6245
20210427,1316,28290,28295,28280,28290,4710
20210427,1317,28285,28290,28280,28285,17437
20210427,1318,28285,28285,28270,28280,18272
20210427,1319,28275,28290,28270,28280,20159
20210427,1320,28275,28285,28275,28280,10714
20210427,1321,28280,28285,28275,28280,25178
20210427,1322,28275,28280,28270,28270,9378
20210427,1323,28275,28285,28270,28285,4409
20210427,1324,28280,28285,28275,28275,22819
20210427,1325,28275,28285,28270,28280,6167
20210427,1326,28275,28290,28275,28285,32065
20210427,1327,28285,28295,28285,28285,8249
20210427,1328,28285,28295,28285,28290,11713
20210427,1329,28285,28325,28285,28315,130924
20210427,1330,28315,28345,28315,28345,119210
20210427,1331,28340,28350,28335,28345,70349
20210427,1332,28345,28355,28340,28340,109690
20210427,1333,28340,28350,28335,28345,25761
20210427,1334,28350,28365,28345,28360,116900
20210427,1335,28355,28365,28355,28355,28627
20210427,1336,28360,28360,28355,28360,11035
20210427,1337,28360,28365,28345,28350,55166
20210427,1338,28350,28350,28330,28345,29820
20210427,1339,28340,28340,28330,28335,21266
20210427,1340,28335,28345,28335,28345,16579
20210427,1341,28345,28355,28340,28350,26171
20210427,1342,28355,28360,28345,28345,28565
20210427,1343,28345,28350,28325,28330,20978
20210427,1344,28330,28335,28315,28315,14851
20210427,1345,28315,28325,28315,28325,6765
20210427,1346,28325,28325,28315,28320,8999
20210427,1347,28320,28325,28300,28305,21380
20210427,1348,28305,28305,28300,28305,33117
20210427,1349,28305,28310,28300,28305,26470
20210427,1350,28305,28310,28285,28290,56878
20210427,1351,28295,28295,28290,28295,20469
20210427,1352,28295,28300,28280,28295,75577
20210427,1353,28295,28305,28290,28290,6241
20210427,1354,28295,28300,28290,28295,4232
20210427,1355,28300,28310,28295,28300,24954
20210427,1356,28300,28300,28290,28295,24894
20210427,1357,28295,28295,28275,28275,74346
20210427,1358,28275,28290,28275,28285,36548
20210427,1359,28285,28295,28285,28295,2908
20210427,1400,28295,28300,28285,28295,20840
20210427,1401,28300,28320,28300,28310,57905
20210427,1402,28315,28315,28290,28290,28019
20210427,1403,28290,28300,28290,28290,11662
20210427,1404,28295,28325,28295,28315,42713
20210427,1405,28315,28330,28315,28320,86177
20210427,1406,28315,28315,28300,28310,14458
20210427,1407,28315,28320,28310,28320,8633
20210427,1408,28320,28335,28315,28325,29676
20210427,1409,28320,28335,28315,28320,50503
20210427,1410,28315,28315,28295,28305,13907
20210427,1411,28300,28300,28285,28295,32479
20210427,1412,28295,28300,28280,28280,100113
20210427,1413,28280,28295,28275,28285,10615
20210427,1414,28285,28300,28280,28295,23937
20210427,1415,28295,28295,28285,28290,5681
20210427,1416,28290,28295,28285,28290,8555
20210427,1417,28285,28300,28280,28295,27626
20210427,1418,28295,28305,28290,28295,14153
20210427,1419,28295,28310,28295,28305,30052
20210427,1420,28305,28335,28300,28325,93867
20210427,1421,28325,28325,28315,28320,26527
20210427,1422,28315,28320,28315,28315,32268
20210427,1423,28315,28320,28295,28295,16226
20210427,1424,28295,28300,28290,28290,25219
20210427,1425,28295,28300,28290,28300,2463
20210427,1426,28300,28325,28290,28325,44092
20210427,1427,28325,28335,28320,28320,58901
20210427,1428,28320,28320,28305,28310,8072
20210427,1429,28310,28330,28305,28325,21009
20210427,1430,28320,28330,28315,28330,39633
20210427,1431,28325,28350,28320,28345,81079
20210427,1432,28345,28355,28340,28345,88934
20210427,1433,28350,28370,28345,28365,182330
20210427,1434,28370,28380,28355,28365,72276
20210427,1435,28365,28375,28360,28370,52747
20210427,1436,28370,28380,28365,28380,90250
20210427,1437,28380,28395,28380,28390,80200
20210427,1438,28390,28410,28390,28405,178182
20210427,1439,28410,28415,28400,28410,57197
20210427,1440,28410,28420,28400,28415,121495
20210427,1441,28415,28425,28410,28425,56463
20210427,1442,28425,28430,28420,28425,15420
20210427,1443,28425,28440,28425,28435,126191
20210427,1444,28440,28445,28440,28445,35214
20210427,1445,28440,28475,28440,28470,272049
20210427,1446,28470,28480,28445,28450,117188
20210427,1447,28450,28480,28450,28475,146085
20210427,1448,28475,28480,28465,28465,46379
20210427,1449,28470,28475,28460,28465,51249
20210427,1450,28465,28500,28465,28495,187342
20210427,1451,28495,28510,28495,28495,147562
20210427,1452,28500,28515,28490,28495,76492
20210427,1453,28490,28500,28470,28475,66817
20210427,1454,28475,28485,28470,28480,35553
20210427,1455,28480,28485,28470,28480,22278
20210427,1456,28475,28480,28475,28475,47256
20210427,1457,28480,28495,28470,28470,118408
20210427,1458,28470,28485,28470,28475,19667
20210427,1459,28480,28495,28480,28495,82995
20210427,1500,28490,28500,28485,28495,108680
20210427,1501,28500,28500,28475,28480,30864
20210427,1502,28485,28490,28480,28480,13154
20210427,1503,28480,28485,28475,28485,58858
20210427,1504,28485,28490,28475,28475,9449
20210427,1505,28480,28490,28480,28485,16195
20210427,1506,28485,28490,28480,28485,14707
20210427,1507,28485,28500,28480,28495,68127
20210427,1508,28500,28510,28495,28510,86025
20210427,1509,28505,28520,28505,28515,99218
20210427,1510,28515,28525,28505,28520,76937
20210427,1511,28525,28525,28505,28505,67821
20210427,1512,28505,28510,28500,28505,27482
20210427,1513,28505,28510,28495,28495,24048
20210427,1514,28495,28500,28480,28490,53758
20210427,1515,28485,28495,28485,28495,36207
20210427,1516,28495,28500,28485,28495,13716
20210427,1517,28495,28505,28490,28490,21746
20210427,1518,28490,28500,28485,28495,13184
20210427,1519,28495,28505,28495,28495,27062
20210427,1520,28490,28505,28490,28500,24356
20210427,1530,28500,28500,28500,28500,158672