날짜,시간,시가,고가,저가,종가,거래량
20210416,0901,28710,28740,28700,28725,452843
20210416,0902,28720,28725,28650,28665,212236
20210416,0903,28660,28720,28635,28690,195411
20210416,0904,28695,28710,28660,28680,180549
20210416,0905,28690,28695,28650,28650,162175
20210416,0906,28645,28660,28600,28620,322901
20210416,0907,28620,28630,28575,28580,269977
20210416,0908,28580,28600,28550,28590,182799
20210416,0909,28585,28650,28575,28645,136690
20210416,0910,28645,28665,28625,28635,195761
20210416,0911,28640,28675,28630,28655,99924
20210416,0912,28650,28695,28650,28685,150968
20210416,0913,28680,28715,28680,28700,161159
20210416,0914,28695,28710,28675,28675,90550
20210416,0915,28675,28685,28645,28660,103399
20210416,0916,28655,28660,28625,28630,97488
20210416,0917,28630,28645,28615,28640,65106
20210416,0918,28635,28645,28610,28615,70948
20210416,0919,28620,28675,28620,28665,57392
20210416,0920,28655,28690,28650,28670,78254
20210416,0921,28680,28680,28635,28635,124100
20210416,0922,28630,28650,28605,28605,85306
20210416,0923,28610,28620,28600,28610,61401
20210416,0924,28620,28660,28615,28645,49357
20210416,0925,28650,28665,28640,28660,38319
20210416,0926,28655,28660,28615,28620,43003
20210416,0927,28625,28635,28615,28625,28770
20210416,0928,28630,28630,28620,28620,32969
20210416,0929,28620,28620,28585,28585,165257
20210416,0930,28585,28605,28575,28590,96644
20210416,0931,28585,28590,28560,28570,135531
20210416,0932,28575,28620,28570,28615,108507
20210416,0933,28610,28625,28605,28615,45483
20210416,0934,28610,28625,28600,28610,67639
20210416,0935,28605,28610,28555,28565,96346
20210416,0936,28565,28575,28540,28570,167915
20210416,0937,28570,28570,28540,28565,121556
20210416,0938,28560,28585,28555,28580,43722
20210416,0939,28580,28585,28550,28550,50194
20210416,0940,28550,28555,28520,28520,110919
20210416,0941,28525,28545,28515,28520,86902
20210416,0942,28520,28540,28505,28515,126937
20210416,0943,28515,28515,28480,28495,172627
20210416,0944,28500,28535,28495,28525,51159
20210416,0945,28530,28540,28520,28520,48719
20210416,0946,28525,28550,28510,28515,61703
20210416,0947,28510,28510,28490,28495,61042
20210416,0948,28490,28505,28480,28495,215592
20210416,0949,28490,28490,28465,28465,108770
20210416,0950,28465,28475,28435,28455,122014
20210416,0951,28445,28450,28410,28410,125818
20210416,0952,28410,28425,28400,28420,163462
20210416,0953,28420,28435,28420,28425,95856
20210416,0954,28430,28435,28400,28435,117991
20210416,0955,28430,28455,28430,28450,112673
20210416,0956,28450,28455,28420,28425,110879
20210416,0957,28425,28435,28410,28430,46065
20210416,0958,28425,28425,28380,28415,169962
20210416,0959,28415,28445,28415,28445,26832
20210416,1000,28445,28490,28440,28480,120952
20210416,1001,28490,28490,28460,28470,75669
20210416,1002,28470,28495,28465,28495,76158
20210416,1003,28490,28515,28490,28510,94188
20210416,1004,28515,28515,28480,28495,84184
20210416,1005,28495,28500,28480,28490,83117
20210416,1006,28490,28525,28485,28520,77941
20210416,1007,28525,28535,28510,28515,69786
20210416,1008,28510,28540,28510,28525,52945
20210416,1009,28525,28525,28480,28495,85207
20210416,1010,28490,28540,28490,28530,38968
20210416,1011,28535,28545,28520,28530,64845
20210416,1012,28530,28570,28530,28560,162628
20210416,1013,28560,28565,28540,28560,54269
20210416,1014,28560,28575,28555,28575,114634
20210416,1015,28575,28590,28545,28550,128437
20210416,1016,28555,28565,28545,28545,35413
20210416,1017,28545,28545,28500,28530,69011
20210416,1018,28530,28570,28530,28545,53453
20210416,1019,28540,28545,28515,28525,16339
20210416,1020,28520,28525,28480,28490,85529
20210416,1021,28495,28540,28490,28530,40939
20210416,1022,28525,28540,28515,28520,15560
20210416,1023,28525,28540,28515,28520,29754
20210416,1024,28515,28520,28500,28505,33015
20210416,1025,28505,28510,28480,28480,45041
20210416,1026,28480,28485,28445,28455,82546
20210416,1027,28450,28465,28445,28445,46801
20210416,1028,28450,28470,28435,28445,55618
20210416,1029,28440,28460,28440,28450,39302
20210416,1030,28455,28455,28430,28440,37061
20210416,1031,28435,28455,28410,28430,107917
20210416,1032,28430,28430,28400,28420,61346
20210416,1033,28420,28445,28405,28445,47802
20210416,1034,28440,28450,28425,28450,68514
20210416,1035,28445,28450,28410,28420,62830
20210416,1036,28425,28455,28420,28435,30763
20210416,1037,28440,28455,28430,28445,22450
20210416,1038,28445,28485,28445,28475,53130
20210416,1039,28475,28490,28465,28490,43569
20210416,1040,28480,28520,28480,28505,77475
20210416,1041,28510,28525,28495,28515,26402
20210416,1042,28520,28520,28495,28500,39095
20210416,1043,28500,28500,28450,28455,72534
20210416,1044,28460,28465,28400,28415,146332
20210416,1045,28415,28420,28385,28405,161137
20210416,1046,28400,28425,28385,28425,65741
20210416,1047,28420,28460,28420,28455,88534
20210416,1048,28460,28485,28445,28465,49909
20210416,1049,28470,28500,28465,28475,70775
20210416,1050,28480,28495,28460,28495,35138
20210416,1051,28490,28500,28460,28465,66788
20210416,1052,28470,28470,28410,28450,90281
20210416,1053,28445,28465,28430,28440,38564
20210416,1054,28440,28465,28420,28430,54435
20210416,1055,28435,28450,28430,28450,16275
20210416,1056,28455,28470,28435,28440,13764
20210416,1057,28455,28470,28440,28465,38741
20210416,1058,28460,28480,28460,28470,33404
20210416,1059,28470,28480,28460,28470,46905
20210416,1100,28480,28485,28435,28440,37319
20210416,1101,28435,28445,28390,28395,156000
20210416,1102,28395,28420,28375,28400,112406
20210416,1103,28400,28410,28380,28380,91213
20210416,1104,28385,28410,28370,28395,158885
20210416,1105,28405,28425,28380,28395,154957
20210416,1106,28395,28405,28340,28345,221196
20210416,1107,28345,28360,28320,28345,208036
20210416,1108,28350,28355,28325,28350,64945
20210416,1109,28345,28365,28335,28335,28051
20210416,1110,28330,28340,28315,28330,65814
20210416,1111,28325,28350,28315,28335,41448
20210416,1112,28335,28365,28335,28360,27649
20210416,1113,28360,28390,28355,28370,79352
20210416,1114,28370,28405,28370,28375,82497
20210416,1115,28375,28385,28355,28385,36526
20210416,1116,28385,28400,28370,28385,101650
20210416,1117,28385,28405,28375,28400,82931
20210416,1118,28405,28410,28380,28400,79987
20210416,1119,28400,28415,28395,28415,57577
20210416,1120,28415,28420,28370,28380,35842
20210416,1121,28375,28395,28365,28395,16852
20210416,1122,28395,28415,28395,28410,37278
20210416,1123,28415,28435,28410,28435,90999
20210416,1124,28435,28440,28415,28430,31628
20210416,1125,28435,28455,28430,28450,67630
20210416,1126,28445,28490,28440,28465,107779
20210416,1127,28460,28470,28435,28445,46543
20210416,1128,28440,28470,28440,28460,51838
20210416,1129,28455,28470,28440,28450,31325
20210416,1130,28450,28450,28410,28430,56788
20210416,1131,28430,28440,28405,28410,37994
20210416,1132,28410,28420,28395,28400,77790
20210416,1133,28395,28425,28395,28405,21211
20210416,1134,28410,28420,28395,28415,7886
20210416,1135,28420,28445,28415,28435,32383
20210416,1136,28430,28435,28405,28420,12204
20210416,1137,28420,28425,28385,28405,36412
20210416,1138,28405,28450,28405,28450,28579
20210416,1139,28450,28460,28430,28430,65185
20210416,1140,28430,28430,28405,28425,47737
20210416,1141,28425,28435,28410,28415,25196
20210416,1142,28425,28425,28395,28400,55487
20210416,1143,28405,28420,28385,28395,38778
20210416,1144,28400,28405,28375,28385,41757
20210416,1145,28385,28400,28370,28375,52876
20210416,1146,28375,28400,28365,28395,52600
20210416,1147,28390,28390,28370,28370,32305
20210416,1148,28365,28375,28355,28365,23791
20210416,1149,28365,28395,28360,28385,33200
20210416,1150,28390,28395,28370,28380,19530
20210416,1151,28380,28380,28335,28360,99381
20210416,1152,28360,28385,28350,28385,32233
20210416,1153,28385,28400,28380,28385,72472
20210416,1154,28385,28395,28385,28390,20167
20210416,1155,28390,28415,28390,28395,73949
20210416,1156,28395,28395,28365,28365,43597
20210416,1157,28360,28385,28355,28375,14930
20210416,1158,28370,28385,28360,28380,7064
20210416,1159,28375,28385,28360,28360,6703
20210416,1200,28370,28380,28355,28375,17935
20210416,1201,28380,28400,28375,28390,27264
20210416,1202,28390,28395,28375,28395,14922
20210416,1203,28395,28400,28380,28395,22517
20210416,1204,28395,28405,28385,28400,24094
20210416,1205,28405,28420,28400,28420,68804
20210416,1206,28420,28425,28390,28395,42390
20210416,1207,28395,28405,28375,28400,27258
20210416,1208,28400,28430,28395,28420,54169
20210416,1209,28425,28445,28420,28445,41944
20210416,1210,28445,28450,28430,28435,42918
20210416,1211,28440,28450,28420,28445,95114
20210416,1212,28445,28460,28435,28455,46157
20210416,1213,28450,28470,28440,28465,43563
20210416,1214,28460,28465,28450,28460,33107
20210416,1215,28460,28495,28460,28490,98244
20210416,1216,28490,28495,28470,28480,13255
20210416,1217,28475,28485,28470,28485,23837
20210416,1218,28485,28495,28475,28485,156484
20210416,1219,28485,28495,28470,28475,33377
20210416,1220,28475,28515,28475,28510,69074
20210416,1221,28510,28520,28495,28495,76869
20210416,1222,28495,28500,28485,28490,52296
20210416,1223,28490,28510,28490,28510,47086
20210416,1224,28515,28530,28510,28515,88484
20210416,1225,28520,28540,28520,28535,126508
20210416,1226,28535,28540,28510,28510,47301
20210416,1227,28510,28510,28495,28505,82815
20210416,1228,28505,28510,28495,28505,20685
20210416,1229,28500,28515,28500,28510,14229
20210416,1230,28515,28520,28490,28500,28339
20210416,1231,28500,28530,28500,28505,74233
20210416,1232,28510,28520,28495,28500,59664
20210416,1233,28500,28515,28495,28500,18676
20210416,1234,28505,28505,28485,28495,56981
20210416,1235,28495,28515,28490,28505,56846
20210416,1236,28510,28520,28505,28510,20228
20210416,1237,28510,28515,28495,28500,11196
20210416,1238,28500,28500,28490,28490,11744
20210416,1239,28490,28495,28475,28485,38825
20210416,1240,28485,28485,28475,28480,15189
20210416,1241,28485,28500,28460,28465,73136
20210416,1242,28470,28470,28455,28460,27450
20210416,1243,28460,28465,28450,28460,20306
20210416,1244,28460,28470,28460,28465,31338
20210416,1245,28460,28465,28445,28450,44176
20210416,1246,28455,28480,28450,28475,22510
20210416,1247,28470,28470,28460,28460,9351
20210416,1248,28460,28465,28450,28455,10529
20210416,1249,28450,28450,28430,28445,79367
20210416,1250,28450,28455,28445,28445,8984
20210416,1251,28445,28450,28425,28445,122631
20210416,1252,28445,28450,28425,28430,13353
20210416,1253,28430,28430,28405,28415,39627
20210416,1254,28415,28415,28390,28405,93972
20210416,1255,28400,28410,28395,28400,41124
20210416,1256,28395,28410,28395,28410,17028
20210416,1257,28410,28420,28410,28420,14311
20210416,1258,28410,28440,28400,28440,27041
20210416,1259,28435,28440,28420,28430,19063
20210416,1300,28430,28430,28395,28400,71734
20210416,1301,28400,28420,28395,28400,24848
20210416,1302,28400,28410,28395,28405,38332
20210416,1303,28405,28405,28385,28405,59392
20210416,1304,28405,28420,28400,28420,11458
20210416,1305,28420,28425,28405,28410,24322
20210416,1306,28410,28420,28400,28420,11034
20210416,1307,28420,28420,28400,28400,26767
20210416,1308,28405,28405,28390,28390,35704
20210416,1309,28390,28390,28370,28375,58338
20210416,1310,28375,28390,28360,28390,51086
20210416,1311,28395,28400,28385,28385,15550
20210416,1312,28390,28390,28370,28385,12131
20210416,1313,28385,28395,28375,28390,61076
20210416,1314,28390,28400,28380,28385,11597
20210416,1315,28390,28410,28385,28410,9949
20210416,1316,28405,28410,28395,28405,32416
20210416,1317,28405,28410,28395,28400,25777
20210416,1318,28400,28405,28385,28400,18060
20210416,1319,28390,28420,28390,28415,20516
20210416,1320,28415,28420,28405,28405,21233
20210416,1321,28405,28420,28400,28415,8663
20210416,1322,28410,28420,28405,28410,23034
20210416,1323,28410,28415,28395,28395,25433
20210416,1324,28395,28400,28395,28400,9509
20210416,1325,28395,28400,28385,28385,21492
20210416,1326,28390,28425,28385,28415,27804
20210416,1327,28410,28435,28410,28425,43387
20210416,1328,28430,28440,28415,28425,40520
20210416,1329,28425,28430,28420,28425,8111
20210416,1330,28430,28445,28430,28440,34069
20210416,1331,28440,28460,28435,28455,74716
20210416,1332,28455,28460,28435,28435,37145
20210416,1333,28440,28455,28440,28450,15616
20210416,1334,28450,28475,28450,28475,75772
20210416,1335,28475,28485,28465,28485,78084
20210416,1336,28485,28485,28470,28470,28492
20210416,1337,28470,28480,28460,28460,19703
20210416,1338,28465,28465,28445,28445,12562
20210416,1339,28445,28450,28440,28445,41556
20210416,1340,28445,28445,28425,28435,29202
20210416,1341,28435,28445,28430,28440,7930
20210416,1342,28440,28440,28410,28415,46851
20210416,1343,28415,28420,28405,28410,18208
20210416,1344,28410,28415,28400,28410,29201
20210416,1345,28410,28415,28390,28400,37663
20210416,1346,28400,28415,28395,28415,9057
20210416,1347,28415,28415,28410,28415,2916
20210416,1348,28415,28435,28415,28435,36174
20210416,1349,28435,28435,28420,28420,8365
20210416,1350,28425,28425,28405,28410,15189
20210416,1351,28410,28420,28405,28420,5107
20210416,1352,28420,28440,28420,28430,31970
20210416,1353,28430,28445,28425,28445,23553
20210416,1354,28445,28450,28440,28440,65619
20210416,1355,28440,28465,28440,28455,108220
20210416,1356,28450,28455,28435,28445,18916
20210416,1357,28440,28445,28430,28445,67189
20210416,1358,28445,28465,28445,28465,49453
20210416,1359,28465,28480,28460,28465,64347
20210416,1400,28470,28485,28465,28485,49118
20210416,1401,28485,28505,28475,28505,169857
20210416,1402,28505,28515,28495,28495,79743
20210416,1403,28500,28500,28480,28490,62861
20210416,1404,28495,28525,28490,28525,103954
20210416,1405,28525,28560,28525,28540,206101
20210416,1406,28540,28555,28530,28550,100562
20210416,1407,28550,28565,28550,28555,67438
20210416,1408,28550,28555,28525,28530,106076
20210416,1409,28530,28540,28530,28530,22040
20210416,1410,28530,28530,28505,28515,73451
20210416,1411,28515,28515,28490,28490,76944
20210416,1412,28490,28490,28465,28485,71433
20210416,1413,28485,28490,28475,28485,53209
20210416,1414,28480,28485,28470,28480,23962
20210416,1415,28480,28490,28480,28490,46560
20210416,1416,28490,28505,28485,28505,36433
20210416,1417,28505,28505,28475,28480,74929
20210416,1418,28475,28480,28465,28480,63920
20210416,1419,28480,28490,28475,28490,38594
20210416,1420,28490,28495,28480,28490,51419
20210416,1421,28500,28510,28495,28500,110666
20210416,1422,28500,28510,28485,28500,76586
20210416,1423,28500,28515,28500,28515,18638
20210416,1424,28515,28520,28510,28520,72021
20210416,1425,28515,28535,28505,28530,65969
20210416,1426,28530,28545,28520,28540,124599
20210416,1427,28535,28560,28535,28545,92592
20210416,1428,28545,28555,28540,28545,30981
20210416,1429,28545,28555,28535,28555,110821
20210416,1430,28555,28565,28540,28545,77611
20210416,1431,28540,28555,28525,28550,43103
20210416,1432,28550,28565,28545,28545,45873
20210416,1433,28545,28550,28530,28540,37843
20210416,1434,28540,28550,28530,28545,27531
20210416,1435,28540,28545,28530,28540,25254
20210416,1436,28540,28550,28525,28525,39299
20210416,1437,28535,28570,28530,28560,114826
20210416,1438,28560,28580,28560,28580,145173
20210416,1439,28580,28580,28560,28570,41778
20210416,1440,28570,28575,28560,28565,35680
20210416,1441,28565,28575,28555,28575,34615
20210416,1442,28575,28580,28555,28560,58354
20210416,1443,28560,28560,28540,28540,147320
20210416,1444,28545,28560,28540,28560,25726
20210416,1445,28560,28585,28560,28575,123960
20210416,1446,28575,28580,28565,28570,61695
20210416,1447,28570,28570,28550,28560,58574
20210416,1448,28560,28565,28550,28555,8249
20210416,1449,28555,28575,28555,28555,36056
20210416,1450,28555,28560,28545,28555,49327
20210416,1451,28545,28575,28545,28555,56704
20210416,1452,28560,28575,28555,28570,32812
20210416,1453,28570,28580,28565,28580,81915
20210416,1454,28580,28590,28570,28575,107440
20210416,1455,28575,28580,28565,28570,24789
20210416,1456,28570,28585,28570,28580,42776
20210416,1457,28585,28590,28550,28555,81869
20210416,1458,28555,28560,28545,28555,95052
20210416,1459,28560,28570,28555,28560,19955
20210416,1500,28565,28575,28555,28570,29307
20210416,1501,28565,28565,28530,28535,61635
20210416,1502,28535,28540,28520,28525,65867
20210416,1503,28530,28540,28515,28525,35900
20210416,1504,28525,28525,28505,28510,31288
20210416,1505,28515,28530,28505,28515,26385
20210416,1506,28515,28535,28510,28525,30243
20210416,1507,28520,28535,28520,28530,15676
20210416,1508,28525,28525,28510,28515,35387
20210416,1509,28520,28530,28510,28515,13583
20210416,1510,28520,28525,28510,28515,16965
20210416,1511,28515,28520,28505,28515,25631
20210416,1512,28525,28525,28515,28520,13821
20210416,1513,28520,28525,28510,28510,15440
20210416,1514,28520,28525,28505,28520,19768
20210416,1515,28520,28535,28520,28530,33377
20210416,1516,28530,28535,28510,28515,104131
20210416,1517,28515,28530,28510,28515,19301
20210416,1518,28515,28520,28510,28510,8784
20210416,1519,28515,28525,28505,28510,68060
20210416,1520,28510,28515,28500,28510,32722
20210416,1530,28495,28495,28495,28495,184722