날짜,시간,시가,고가,저가,종가,거래량
20210401,0901,26750,26775,26745,26750,583072
20210401,0902,26755,26850,26750,26825,584096
20210401,0903,26830,26880,26815,26825,211893
20210401,0904,26825,26840,26780,26780,173756
20210401,0905,26780,26810,26765,26790,162807
20210401,0906,26790,26805,26750,26800,188487
20210401,0907,26805,26805,26740,26755,97018
20210401,0908,26755,26805,26740,26800,118334
20210401,0909,26805,26845,26795,26840,175520
20210401,0910,26845,26905,26835,26890,376311
20210401,0911,26895,26900,26835,26850,185797
20210401,0912,26840,26875,26830,26850,78392
20210401,0913,26850,26875,26820,26850,87158
20210401,0914,26850,26870,26840,26865,67684
20210401,0915,26865,26880,26845,26865,118053
20210401,0916,26865,26900,26845,26895,137447
20210401,0917,26890,26955,26890,26950,246996
20210401,0918,26955,26970,26935,26950,138366
20210401,0919,26945,26955,26905,26920,113800
20210401,0920,26920,26935,26920,26930,56048
20210401,0921,26925,26945,26900,26910,114456
20210401,0922,26905,26930,26895,26905,59316
20210401,0923,26900,26900,26845,26850,143420
20210401,0924,26850,26865,26830,26850,79595
20210401,0925,26850,26860,26830,26850,106765
20210401,0926,26850,26875,26845,26870,75542
20210401,0927,26865,26885,26860,26860,80030
20210401,0928,26865,26870,26805,26810,142790
20210401,0929,26810,26840,26805,26835,85415
20210401,0930,26830,26845,26815,26825,48359
20210401,0931,26830,26880,26815,26865,89611
20210401,0932,26870,26900,26865,26900,194650
20210401,0933,26905,26910,26885,26895,61626
20210401,0934,26890,26895,26850,26870,82127
20210401,0935,26865,26875,26850,26860,24299
20210401,0936,26860,26900,26855,26890,56153
20210401,0937,26890,26935,26890,26910,219333
20210401,0938,26915,26920,26870,26875,63374
20210401,0939,26880,26880,26855,26860,47193
20210401,0940,26855,26860,26825,26845,86467
20210401,0941,26850,26880,26830,26855,61352
20210401,0942,26860,26860,26820,26825,53242
20210401,0943,26825,26840,26815,26825,78984
20210401,0944,26825,26830,26805,26830,81641
20210401,0945,26825,26855,26820,26835,92038
20210401,0946,26840,26870,26835,26860,32938
20210401,0947,26855,26870,26840,26860,37164
20210401,0948,26860,26870,26835,26865,64666
20210401,0949,26870,26870,26825,26830,47521
20210401,0950,26830,26865,26830,26865,35303
20210401,0951,26860,26870,26850,26865,46969
20210401,0952,26865,26875,26850,26875,57931
20210401,0953,26870,26880,26860,26880,40145
20210401,0954,26880,26900,26875,26895,116062
20210401,0955,26890,26895,26870,26875,20466
20210401,0956,26880,26885,26860,26860,58499
20210401,0957,26865,26865,26835,26855,71792
20210401,0958,26860,26860,26830,26840,84134
20210401,0959,26850,26860,26835,26845,14053
20210401,1000,26845,26865,26840,26840,101914
20210401,1001,26835,26880,26835,26870,109120
20210401,1002,26870,26870,26820,26820,152986
20210401,1003,26820,26825,26800,26810,90264
20210401,1004,26810,26830,26805,26820,59250
20210401,1005,26820,26825,26790,26815,95990
20210401,1006,26815,26820,26800,26810,52488
20210401,1007,26815,26820,26785,26800,52989
20210401,1008,26795,26795,26760,26760,102882
20210401,1009,26760,26770,26740,26750,151148
20210401,1010,26750,26755,26735,26745,55000
20210401,1011,26740,26770,26730,26765,110980
20210401,1012,26770,26780,26760,26770,40823
20210401,1013,26765,26780,26760,26780,30487
20210401,1014,26780,26790,26775,26775,33535
20210401,1015,26775,26800,26775,26790,36843
20210401,1016,26790,26795,26770,26790,38391
20210401,1017,26780,26800,26775,26785,43247
20210401,1018,26785,26810,26785,26805,54113
20210401,1019,26805,26820,26790,26800,74845
20210401,1020,26790,26800,26770,26770,59039
20210401,1021,26770,26795,26770,26795,23881
20210401,1022,26795,26810,26790,26790,36140
20210401,1023,26790,26825,26790,26815,50005
20210401,1024,26820,26830,26810,26815,86999
20210401,1025,26820,26845,26820,26835,54166
20210401,1026,26835,26840,26805,26805,54976
20210401,1027,26810,26810,26790,26805,30247
20210401,1028,26800,26815,26800,26805,12464
20210401,1029,26805,26850,26805,26845,100617
20210401,1030,26845,26885,26840,26875,334835
20210401,1031,26870,26885,26835,26845,85914
20210401,1032,26850,26850,26820,26840,56866
20210401,1033,26835,26850,26805,26810,87777
20210401,1034,26805,26845,26800,26840,101771
20210401,1035,26845,26845,26815,26820,45772
20210401,1036,26820,26845,26820,26840,12392
20210401,1037,26835,26860,26835,26845,71639
20210401,1038,26850,26860,26830,26850,21167
20210401,1039,26850,26860,26820,26830,20569
20210401,1040,26830,26835,26820,26820,19098
20210401,1041,26815,26840,26815,26830,19478
20210401,1042,26835,26835,26805,26815,52533
20210401,1043,26815,26815,26785,26795,59224
20210401,1044,26795,26795,26770,26775,41376
20210401,1045,26775,26775,26760,26760,55022
20210401,1046,26760,26785,26755,26775,80744
20210401,1047,26780,26805,26775,26800,61772
20210401,1048,26800,26805,26780,26790,20237
20210401,1049,26785,26815,26785,26810,33698
20210401,1050,26815,26815,26800,26800,31331
20210401,1051,26805,26805,26785,26800,55993
20210401,1052,26800,26815,26790,26800,40547
20210401,1053,26805,26815,26790,26810,15503
20210401,1054,26810,26815,26805,26815,10067
20210401,1055,26815,26830,26805,26830,103725
20210401,1056,26825,26850,26825,26850,134173
20210401,1057,26850,26855,26835,26850,52885
20210401,1058,26845,26860,26840,26845,35058
20210401,1059,26840,26845,26835,26840,32035
20210401,1100,26840,26850,26830,26840,38902
20210401,1101,26835,26875,26835,26870,102018
20210401,1102,26870,26910,26870,26905,239547
20210401,1103,26905,26930,26905,26915,176276
20210401,1104,26915,26930,26910,26915,75308
20210401,1105,26920,26945,26915,26945,94220
20210401,1106,26945,26960,26925,26935,159622
20210401,1107,26940,26945,26920,26920,64643
20210401,1108,26920,26925,26905,26910,69047
20210401,1109,26910,26920,26890,26895,66437
20210401,1110,26900,26900,26875,26885,48019
20210401,1111,26890,26900,26880,26890,19744
20210401,1112,26895,26900,26880,26890,15479
20210401,1113,26890,26895,26865,26870,52152
20210401,1114,26870,26880,26860,26865,32909
20210401,1115,26865,26880,26855,26875,33148
20210401,1116,26880,26890,26870,26890,27358
20210401,1117,26890,26905,26885,26900,56295
20210401,1118,26900,26900,26875,26875,41630
20210401,1119,26875,26880,26855,26860,58575
20210401,1120,26860,26865,26840,26860,105502
20210401,1121,26855,26870,26845,26865,32049
20210401,1122,26860,26870,26835,26840,71036
20210401,1123,26845,26860,26845,26860,18882
20210401,1124,26860,26865,26850,26850,22644
20210401,1125,26855,26875,26850,26850,34900
20210401,1126,26850,26870,26845,26870,16340
20210401,1127,26865,26880,26830,26835,79122
20210401,1128,26835,26845,26820,26820,52908
20210401,1129,26820,26825,26810,26815,71311
20210401,1130,26815,26830,26800,26800,105546
20210401,1131,26805,26820,26795,26815,21965
20210401,1132,26815,26830,26810,26820,25578
20210401,1133,26820,26835,26815,26825,26034
20210401,1134,26825,26830,26815,26825,23205
20210401,1135,26820,26825,26815,26815,31618
20210401,1136,26820,26840,26820,26835,20285
20210401,1137,26840,26840,26795,26810,72556
20210401,1138,26805,26805,26780,26800,57321
20210401,1139,26800,26800,26770,26780,59016
20210401,1140,26775,26775,26755,26770,71246
20210401,1141,26770,26785,26770,26780,16600
20210401,1142,26780,26790,26775,26775,26303
20210401,1143,26775,26785,26770,26775,21684
20210401,1144,26770,26795,26770,26785,39542
20210401,1145,26780,26785,26775,26780,15932
20210401,1146,26780,26815,26775,26810,52234
20210401,1147,26810,26815,26800,26805,15457
20210401,1148,26805,26805,26785,26790,62950
20210401,1149,26790,26790,26760,26765,82636
20210401,1150,26760,26780,26755,26775,47626
20210401,1151,26775,26775,26735,26740,109011
20210401,1152,26740,26740,26710,26710,172348
20210401,1153,26710,26710,26665,26670,150754
20210401,1154,26670,26690,26660,26685,94914
20210401,1155,26680,26685,26675,26685,40186
20210401,1156,26685,26685,26645,26655,142585
20210401,1157,26650,26655,26625,26640,101721
20210401,1158,26640,26655,26635,26650,37123
20210401,1159,26650,26670,26645,26670,40745
20210401,1200,26670,26680,26655,26665,54974
20210401,1201,26665,26665,26645,26650,30888
20210401,1202,26650,26675,26645,26670,53068
20210401,1203,26670,26680,26660,26665,67429
20210401,1204,26665,26665,26650,26665,43412
20210401,1205,26660,26665,26645,26660,25138
20210401,1206,26660,26665,26645,26660,45369
20210401,1207,26650,26660,26640,26660,18486
20210401,1208,26665,26670,26635,26650,51489
20210401,1209,26650,26655,26640,26650,22075
20210401,1210,26655,26660,26645,26660,29247
20210401,1211,26660,26670,26660,26660,51988
20210401,1212,26660,26660,26635,26645,27681
20210401,1213,26645,26650,26635,26645,16378
20210401,1214,26650,26650,26640,26640,11321
20210401,1215,26640,26640,26560,26585,253660
20210401,1216,26580,26580,26555,26575,127134
20210401,1217,26575,26620,26565,26615,60279
20210401,1218,26615,26630,26610,26625,60368
20210401,1219,26620,26655,26615,26645,73653
20210401,1220,26640,26670,26640,26670,69641
20210401,1221,26670,26690,26665,26685,60136
20210401,1222,26685,26690,26675,26675,51751
20210401,1223,26675,26680,26660,26670,35705
20210401,1224,26675,26680,26665,26680,6970
20210401,1225,26680,26700,26680,26690,67065
20210401,1226,26685,26695,26685,26690,16412
20210401,1227,26690,26705,26690,26705,40622
20210401,1228,26705,26710,26700,26700,43169
20210401,1229,26700,26710,26685,26690,16802
20210401,1230,26690,26690,26675,26680,28748
20210401,1231,26680,26685,26665,26680,49261
20210401,1232,26685,26705,26680,26700,82071
20210401,1233,26705,26725,26700,26720,77008
20210401,1234,26720,26725,26710,26715,33807
20210401,1235,26715,26720,26700,26700,41838
20210401,1236,26700,26720,26680,26720,47062
20210401,1237,26715,26715,26705,26705,11658
20210401,1238,26705,26715,26685,26690,21326
20210401,1239,26690,26690,26670,26685,35644
20210401,1240,26685,26710,26685,26710,36495
20210401,1241,26710,26710,26695,26705,57082
20210401,1242,26700,26710,26700,26710,11932
20210401,1243,26705,26705,26680,26690,26572
20210401,1244,26690,26710,26690,26705,12398
20210401,1245,26705,26710,26695,26705,15683
20210401,1246,26710,26715,26695,26700,20599
20210401,1247,26695,26705,26695,26700,5833
20210401,1248,26705,26710,26700,26705,9982
20210401,1249,26705,26725,26705,26725,32347
20210401,1250,26725,26730,26720,26730,50082
20210401,1251,26730,26750,26720,26730,58214
20210401,1252,26735,26740,26700,26710,30476
20210401,1253,26710,26735,26710,26735,34205
20210401,1254,26735,26745,26735,26745,29015
20210401,1255,26745,26745,26730,26730,35757
20210401,1256,26730,26735,26725,26730,17681
20210401,1257,26735,26745,26730,26745,16208
20210401,1258,26745,26745,26725,26730,29800
20210401,1259,26735,26745,26730,26740,5570
20210401,1300,26745,26745,26740,26745,29944
20210401,1301,26740,26755,26730,26755,63402
20210401,1302,26755,26765,26750,26765,71102
20210401,1303,26765,26780,26730,26745,62468
20210401,1304,26740,26740,26700,26720,60979
20210401,1305,26710,26725,26710,26715,32391
20210401,1306,26720,26745,26715,26735,59865
20210401,1307,26735,26750,26725,26750,18165
20210401,1308,26750,26750,26730,26730,9212
20210401,1309,26730,26740,26725,26740,23689
20210401,1310,26740,26745,26735,26745,17178
20210401,1311,26740,26760,26735,26750,21321
20210401,1312,26750,26750,26735,26740,10010
20210401,1313,26745,26745,26730,26735,16478
20210401,1314,26730,26735,26720,26730,17398
20210401,1315,26735,26760,26730,26750,40503
20210401,1316,26755,26805,26755,26800,205116
20210401,1317,26800,26830,26800,26825,169426
20210401,1318,26825,26825,26800,26815,145980
20210401,1319,26820,26830,26815,26830,34145
20210401,1320,26830,26835,26825,26830,39431
20210401,1321,26835,26865,26830,26855,221821
20210401,1322,26855,26855,26830,26845,147372
20210401,1323,26850,26855,26840,26855,80021
20210401,1324,26850,26880,26850,26875,120214
20210401,1325,26880,26890,26870,26880,77378
20210401,1326,26885,26890,26875,26880,128370
20210401,1327,26885,26885,26865,26875,107767
20210401,1328,26875,26875,26850,26865,91704
20210401,1329,26865,26875,26845,26865,64764
20210401,1330,26865,26870,26840,26845,36116
20210401,1331,26845,26860,26840,26855,20300
20210401,1332,26855,26880,26855,26865,105720
20210401,1333,26870,26875,26850,26865,29282
20210401,1334,26865,26870,26850,26860,18581
20210401,1335,26865,26875,26860,26870,29775
20210401,1336,26870,26875,26850,26875,82573
20210401,1337,26875,26880,26860,26870,21904
20210401,1338,26870,26875,26855,26855,13592
20210401,1339,26860,26865,26850,26865,59686
20210401,1340,26865,26870,26850,26850,8711
20210401,1341,26845,26865,26845,26855,15956
20210401,1342,26860,26865,26845,26860,27943
20210401,1343,26855,26870,26855,26865,7891
20210401,1344,26870,26870,26850,26850,15495
20210401,1345,26855,26860,26845,26850,13976
20210401,1346,26845,26860,26840,26840,31915
20210401,1347,26840,26850,26825,26830,47171
20210401,1348,26830,26835,26795,26810,56667
20210401,1349,26805,26815,26800,26805,26565
20210401,1350,26800,26805,26785,26785,60930
20210401,1351,26790,26790,26770,26780,36498
20210401,1352,26775,26795,26770,26790,30269
20210401,1353,26785,26810,26785,26800,31799
20210401,1354,26795,26825,26795,26825,26112
20210401,1355,26820,26825,26815,26825,21374
20210401,1356,26815,26825,26810,26820,14992
20210401,1357,26815,26825,26810,26825,39904
20210401,1358,26825,26845,26825,26845,39029
20210401,1359,26845,26845,26830,26835,25516
20210401,1400,26835,26870,26830,26860,79867
20210401,1401,26860,26865,26855,26860,32414
20210401,1402,26860,26875,26860,26865,36807
20210401,1403,26870,26875,26860,26875,38585
20210401,1404,26865,26895,26865,26880,156396
20210401,1405,26885,26895,26875,26890,70234
20210401,1406,26890,26895,26880,26885,74919
20210401,1407,26885,26895,26870,26875,68645
20210401,1408,26880,26885,26865,26875,38435
20210401,1409,26870,26880,26855,26860,45603
20210401,1410,26855,26875,26850,26860,25404
20210401,1411,26855,26875,26850,26875,39971
20210401,1412,26870,26885,26865,26870,25940
20210401,1413,26865,26870,26850,26850,12750
20210401,1414,26855,26855,26820,26820,46667
20210401,1415,26820,26835,26815,26825,37717
20210401,1416,26825,26845,26820,26840,20650
20210401,1417,26840,26840,26820,26820,16714
20210401,1418,26830,26830,26815,26825,20650
20210401,1419,26825,26835,26825,26830,34088
20210401,1420,26830,26855,26830,26850,22620
20210401,1421,26845,26860,26845,26855,20240
20210401,1422,26855,26865,26850,26855,35916
20210401,1423,26855,26860,26840,26845,23785
20210401,1424,26850,26850,26835,26840,16992
20210401,1425,26845,26845,26825,26825,22441
20210401,1426,26825,26830,26805,26815,55265
20210401,1427,26820,26820,26780,26795,63897
20210401,1428,26795,26800,26780,26790,28242
20210401,1429,26790,26795,26770,26770,65170
20210401,1430,26775,26795,26770,26790,45457
20210401,1431,26790,26790,26770,26775,55411
20210401,1432,26770,26775,26745,26750,294082
20210401,1433,26750,26750,26730,26745,101136
20210401,1434,26745,26745,26720,26725,37574
20210401,1435,26720,26735,26720,26730,31469
20210401,1436,26730,26730,26685,26695,98825
20210401,1437,26695,26700,26680,26685,65915
20210401,1438,26685,26720,26680,26720,59038
20210401,1439,26715,26735,26710,26730,46295
20210401,1440,26730,26735,26720,26735,46184
20210401,1441,26730,26760,26725,26755,67260
20210401,1442,26755,26760,26750,26750,34504
20210401,1443,26755,26775,26755,26765,41584
20210401,1444,26765,26795,26765,26790,72526
20210401,1445,26790,26805,26785,26800,90906
20210401,1446,26805,26810,26790,26790,44275
20210401,1447,26790,26805,26790,26795,21762
20210401,1448,26795,26805,26795,26795,25198
20210401,1449,26795,26800,26775,26785,32558
20210401,1450,26790,26800,26770,26780,27457
20210401,1451,26780,26810,26775,26800,63816
20210401,1452,26805,26810,26795,26810,33421
20210401,1453,26810,26810,26795,26795,28248
20210401,1454,26800,26805,26785,26785,22520
20210401,1455,26790,26790,26755,26775,44530
20210401,1456,26770,26770,26760,26765,9023
20210401,1457,26770,26780,26765,26765,19987
20210401,1458,26765,26780,26760,26775,23913
20210401,1459,26780,26780,26770,26770,9868
20210401,1500,26770,26790,26770,26790,28475
20210401,1501,26780,26785,26760,26775,62584
20210401,1502,26780,26795,26775,26785,50914
20210401,1503,26785,26790,26770,26770,22436
20210401,1504,26770,26785,26770,26785,29980
20210401,1505,26785,26790,26780,26785,1876
20210401,1506,26785,26800,26775,26795,41910
20210401,1507,26790,26800,26790,26790,32767
20210401,1508,26795,26795,26775,26785,15472
20210401,1509,26780,26785,26775,26785,46748
20210401,1510,26785,26790,26770,26775,18377
20210401,1511,26775,26785,26770,26785,11788
20210401,1512,26785,26790,26775,26780,5392
20210401,1513,26785,26785,26780,26780,3466
20210401,1514,26785,26785,26780,26785,6516
20210401,1515,26785,26795,26785,26795,27003
20210401,1516,26790,26800,26785,26800,32697
20210401,1517,26800,26815,26790,26815,83158
20210401,1518,26805,26815,26805,26815,23724
20210401,1519,26810,26820,26805,26820,50814
20210401,1520,26815,26820,26810,26820,79759
20210401,1530,26870,26870,26870,26870,361376