날짜,시간,시가,고가,저가,종가,거래량
20210406,0901,27950,27950,27875,27885,448035
20210406,0902,27885,27885,27835,27850,297887
20210406,0903,27845,27855,27780,27830,216942
20210406,0904,27820,27850,27805,27845,206989
20210406,0905,27850,27880,27840,27865,216916
20210406,0906,27870,27885,27855,27885,114301
20210406,0907,27880,27900,27845,27850,152103
20210406,0908,27845,27870,27835,27835,78453
20210406,0909,27835,27865,27830,27845,113996
20210406,0910,27845,27855,27820,27840,57342
20210406,0911,27845,27845,27815,27840,75371
20210406,0912,27835,27855,27820,27850,83307
20210406,0913,27845,27865,27840,27855,45631
20210406,0914,27855,27860,27835,27840,41918
20210406,0915,27845,27865,27845,27850,33340
20210406,0916,27850,27870,27840,27855,110573
20210406,0917,27860,27880,27855,27870,92508
20210406,0918,27865,27905,27865,27900,283198
20210406,0919,27900,27945,27895,27940,151393
20210406,0920,27945,27950,27910,27920,144353
20210406,0921,27915,27920,27900,27910,140402
20210406,0922,27905,27930,27905,27930,96330
20210406,0923,27925,27940,27925,27935,100114
20210406,0924,27930,27935,27890,27890,178366
20210406,0925,27890,27895,27870,27880,58265
20210406,0926,27875,27910,27870,27885,48467
20210406,0927,27880,27895,27880,27885,42339
20210406,0928,27885,27900,27880,27890,57798
20210406,0929,27890,27895,27875,27880,67884
20210406,0930,27885,27910,27880,27910,54438
20210406,0931,27910,27910,27865,27875,69449
20210406,0932,27880,27885,27860,27865,69924
20210406,0933,27865,27885,27850,27875,44902
20210406,0934,27875,27885,27875,27880,32219
20210406,0935,27880,27890,27875,27890,68844
20210406,0936,27885,27895,27870,27885,36623
20210406,0937,27885,27895,27880,27885,32082
20210406,0938,27880,27905,27880,27900,56768
20210406,0939,27905,27925,27905,27915,96250
20210406,0940,27910,27920,27895,27900,71265
20210406,0941,27895,27905,27865,27870,70531
20210406,0942,27870,27880,27860,27880,36758
20210406,0943,27880,27885,27855,27860,57552
20210406,0944,27860,27865,27840,27850,122301
20210406,0945,27855,27855,27845,27850,32114
20210406,0946,27850,27855,27845,27845,37128
20210406,0947,27845,27860,27830,27860,196436
20210406,0948,27855,27875,27840,27875,30473
20210406,0949,27875,27880,27865,27865,45930
20210406,0950,27865,27875,27860,27860,27983
20210406,0951,27860,27880,27845,27870,22551
20210406,0952,27875,27880,27860,27865,33924
20210406,0953,27855,27865,27845,27850,28736
20210406,0954,27840,27850,27815,27835,85879
20210406,0955,27835,27845,27825,27830,50479
20210406,0956,27835,27835,27790,27800,153500
20210406,0957,27795,27815,27780,27810,109589
20210406,0958,27810,27810,27790,27795,59458
20210406,0959,27795,27800,27785,27795,63750
20210406,1000,27795,27795,27775,27775,57685
20210406,1001,27770,27820,27755,27810,149114
20210406,1002,27815,27820,27790,27795,31982
20210406,1003,27800,27810,27795,27805,8129
20210406,1004,27805,27810,27790,27790,43172
20210406,1005,27795,27800,27785,27795,19804
20210406,1006,27795,27800,27780,27785,38820
20210406,1007,27785,27800,27780,27795,24879
20210406,1008,27800,27805,27775,27785,34676
20210406,1009,27785,27785,27750,27760,87860
20210406,1010,27760,27770,27730,27730,166120
20210406,1011,27730,27740,27725,27730,64102
20210406,1012,27730,27730,27700,27715,127950
20210406,1013,27710,27720,27695,27700,95912
20210406,1014,27695,27710,27690,27700,70263
20210406,1015,27695,27700,27675,27680,131346
20210406,1016,27675,27705,27670,27700,114742
20210406,1017,27700,27710,27685,27700,126434
20210406,1018,27695,27695,27675,27690,122445
20210406,1019,27690,27690,27665,27680,57109
20210406,1020,27680,27695,27675,27685,36838
20210406,1021,27685,27710,27680,27710,73731
20210406,1022,27710,27720,27695,27705,63910
20210406,1023,27705,27705,27685,27695,55265
20210406,1024,27695,27710,27680,27700,47132
20210406,1025,27705,27710,27695,27705,42438
20210406,1026,27705,27705,27665,27670,168441
20210406,1027,27675,27680,27655,27665,84649
20210406,1028,27665,27670,27640,27650,122546
20210406,1029,27650,27655,27635,27640,51313
20210406,1030,27640,27645,27625,27630,67428
20210406,1031,27630,27655,27625,27640,78002
20210406,1032,27645,27655,27635,27640,71730
20210406,1033,27650,27660,27645,27660,35704
20210406,1034,27655,27675,27650,27670,69394
20210406,1035,27670,27680,27655,27665,110500
20210406,1036,27660,27665,27635,27650,48030
20210406,1037,27650,27655,27630,27640,34857
20210406,1038,27645,27670,27630,27670,42274
20210406,1039,27670,27690,27665,27675,86178
20210406,1040,27680,27685,27655,27655,39791
20210406,1041,27660,27665,27640,27650,67323
20210406,1042,27650,27650,27635,27650,32808
20210406,1043,27645,27650,27635,27640,28892
20210406,1044,27645,27645,27630,27635,42072
20210406,1045,27640,27650,27630,27645,53758
20210406,1046,27645,27645,27590,27590,216386
20210406,1047,27595,27600,27580,27590,157936
20210406,1048,27595,27610,27595,27610,40329
20210406,1049,27605,27615,27580,27585,66007
20210406,1050,27585,27590,27570,27570,99221
20210406,1051,27575,27575,27535,27535,114573
20210406,1052,27540,27545,27530,27535,65017
20210406,1053,27535,27535,27520,27525,85621
20210406,1054,27525,27525,27495,27500,162844
20210406,1055,27500,27500,27435,27435,184459
20210406,1056,27440,27490,27435,27465,137737
20210406,1057,27465,27465,27425,27430,104343
20210406,1058,27425,27445,27415,27440,153047
20210406,1059,27440,27445,27420,27445,125070
20210406,1100,27450,27475,27435,27445,93122
20210406,1101,27445,27480,27440,27475,87788
20210406,1102,27475,27475,27450,27455,121243
20210406,1103,27450,27455,27430,27435,134831
20210406,1104,27435,27445,27415,27425,126457
20210406,1105,27425,27435,27415,27425,81322
20210406,1106,27425,27445,27415,27445,71884
20210406,1107,27445,27450,27430,27440,58784
20210406,1108,27440,27440,27425,27425,54437
20210406,1109,27425,27440,27420,27430,48735
20210406,1110,27430,27435,27380,27385,179353
20210406,1111,27380,27425,27380,27425,59690
20210406,1112,27425,27445,27425,27440,92893
20210406,1113,27435,27440,27395,27400,127796
20210406,1114,27400,27430,27390,27425,52435
20210406,1115,27425,27425,27410,27425,23426
20210406,1116,27425,27430,27415,27430,39943
20210406,1117,27430,27455,27430,27455,79124
20210406,1118,27455,27480,27450,27480,95409
20210406,1119,27475,27480,27460,27460,44671
20210406,1120,27470,27475,27455,27465,74331
20210406,1121,27475,27495,27470,27495,107681
20210406,1122,27495,27500,27485,27485,106382
20210406,1123,27490,27500,27470,27480,88136
20210406,1124,27470,27480,27455,27475,61827
20210406,1125,27470,27470,27460,27460,35893
20210406,1126,27455,27475,27450,27475,76483
20210406,1127,27475,27480,27460,27470,56305
20210406,1128,27470,27470,27445,27455,55478
20210406,1129,27455,27465,27445,27460,14878
20210406,1130,27460,27475,27445,27465,31561
20210406,1131,27475,27475,27445,27450,15844
20210406,1132,27450,27455,27445,27455,27554
20210406,1133,27455,27455,27425,27425,61534
20210406,1134,27425,27440,27420,27435,69126
20210406,1135,27435,27465,27435,27460,80486
20210406,1136,27465,27465,27445,27460,39159
20210406,1137,27460,27480,27455,27470,64272
20210406,1138,27470,27475,27465,27475,17904
20210406,1139,27475,27505,27470,27500,151537
20210406,1140,27500,27505,27490,27505,40420
20210406,1141,27505,27505,27465,27470,45197
20210406,1142,27470,27470,27445,27460,77144
20210406,1143,27465,27465,27450,27455,10991
20210406,1144,27465,27490,27460,27490,50679
20210406,1145,27490,27500,27485,27500,37419
20210406,1146,27500,27550,27495,27545,138675
20210406,1147,27540,27565,27540,27545,115450
20210406,1148,27550,27565,27550,27565,185488
20210406,1149,27565,27585,27560,27565,162450
20210406,1150,27565,27565,27545,27560,107299
20210406,1151,27565,27570,27555,27560,36463
20210406,1152,27560,27560,27525,27545,43638
20210406,1153,27540,27550,27535,27545,34120
20210406,1154,27540,27540,27525,27535,54115
20210406,1155,27535,27540,27525,27535,55644
20210406,1156,27535,27545,27530,27545,65142
20210406,1157,27550,27580,27550,27570,72527
20210406,1158,27575,27575,27560,27560,79109
20210406,1159,27565,27575,27555,27565,19164
20210406,1200,27560,27580,27560,27570,10684
20210406,1201,27575,27590,27565,27590,54784
20210406,1202,27585,27605,27585,27600,104499
20210406,1203,27595,27600,27565,27575,50935
20210406,1204,27570,27580,27565,27565,29754
20210406,1205,27565,27580,27565,27570,7929
20210406,1206,27570,27580,27565,27575,52235
20210406,1207,27575,27590,27575,27585,22079
20210406,1208,27580,27585,27555,27555,43768
20210406,1209,27560,27565,27555,27555,5725
20210406,1210,27555,27560,27535,27545,63818
20210406,1211,27545,27550,27535,27535,23163
20210406,1212,27535,27585,27535,27575,36003
20210406,1213,27585,27620,27580,27600,133956
20210406,1214,27600,27620,27595,27605,57128
20210406,1215,27605,27610,27570,27575,38822
20210406,1216,27580,27580,27565,27565,25448
20210406,1217,27565,27565,27510,27525,94054
20210406,1218,27525,27535,27520,27530,44461
20210406,1219,27530,27540,27530,27535,33209
20210406,1220,27535,27580,27535,27565,53871
20210406,1221,27565,27570,27545,27555,35702
20210406,1222,27550,27560,27545,27550,42402
20210406,1223,27550,27555,27540,27540,6308
20210406,1224,27540,27555,27540,27550,10903
20210406,1225,27545,27555,27540,27550,6606
20210406,1226,27550,27575,27550,27555,33485
20210406,1227,27555,27565,27545,27545,21757
20210406,1228,27545,27545,27520,27530,43163
20210406,1229,27530,27540,27525,27535,37656
20210406,1230,27535,27555,27530,27550,17837
20210406,1231,27545,27550,27485,27495,111743
20210406,1232,27495,27500,27465,27485,76110
20210406,1233,27485,27490,27470,27480,29141
20210406,1234,27480,27485,27465,27475,40283
20210406,1235,27485,27515,27480,27510,45753
20210406,1236,27515,27520,27495,27500,10056
20210406,1237,27500,27535,27500,27525,57400
20210406,1238,27525,27530,27505,27510,72929
20210406,1239,27515,27520,27500,27520,17452
20210406,1240,27520,27540,27515,27530,51685
20210406,1241,27530,27530,27500,27520,41318
20210406,1242,27525,27540,27515,27535,35942
20210406,1243,27530,27535,27520,27535,4832
20210406,1244,27540,27560,27535,27555,20373
20210406,1245,27555,27560,27545,27555,32886
20210406,1246,27555,27565,27545,27565,73595
20210406,1247,27560,27570,27550,27555,38736
20210406,1248,27555,27560,27540,27540,26999
20210406,1249,27540,27565,27540,27560,11578
20210406,1250,27565,27570,27560,27565,55058
20210406,1251,27560,27565,27550,27555,10321
20210406,1252,27550,27555,27545,27550,3615
20210406,1253,27545,27565,27540,27565,46840
20210406,1254,27565,27575,27555,27565,19763
20210406,1255,27560,27565,27555,27560,18754
20210406,1256,27560,27575,27555,27555,18532
20210406,1257,27560,27570,27560,27560,9228
20210406,1258,27560,27565,27550,27555,10258
20210406,1259,27555,27560,27545,27555,14132
20210406,1300,27560,27570,27555,27565,16937
20210406,1301,27570,27590,27565,27580,67822
20210406,1302,27585,27585,27570,27570,49124
20210406,1303,27570,27575,27550,27550,49407
20210406,1304,27550,27560,27550,27555,17907
20210406,1305,27555,27570,27555,27570,6808
20210406,1306,27565,27570,27555,27565,20664
20210406,1307,27560,27565,27555,27565,2426
20210406,1308,27565,27565,27555,27565,11579
20210406,1309,27565,27570,27560,27560,25272
20210406,1310,27560,27560,27555,27560,3819
20210406,1311,27555,27570,27555,27565,22170
20210406,1312,27565,27565,27545,27545,30987
20210406,1313,27550,27570,27545,27570,29154
20210406,1314,27565,27575,27560,27565,47773
20210406,1315,27565,27590,27565,27590,140136
20210406,1316,27590,27590,27555,27560,87894
20210406,1317,27560,27560,27550,27555,35743
20210406,1318,27555,27590,27555,27580,60246
20210406,1319,27580,27585,27570,27580,56263
20210406,1320,27580,27590,27575,27575,42308
20210406,1321,27575,27585,27575,27575,46855
20210406,1322,27580,27605,27575,27600,144882
20210406,1323,27600,27635,27600,27630,166126
20210406,1324,27625,27645,27625,27640,196413
20210406,1325,27640,27665,27635,27655,128185
20210406,1326,27660,27665,27650,27655,95791
20210406,1327,27655,27660,27645,27645,126152
20210406,1328,27645,27660,27640,27660,84116
20210406,1329,27655,27680,27655,27670,87962
20210406,1330,27680,27685,27660,27670,105839
20210406,1331,27670,27680,27670,27675,62432
20210406,1332,27675,27695,27675,27675,122171
20210406,1333,27675,27675,27645,27655,75351
20210406,1334,27650,27665,27645,27660,60937
20210406,1335,27660,27685,27660,27675,53145
20210406,1336,27680,27685,27675,27675,12625
20210406,1337,27675,27690,27675,27675,113665
20210406,1338,27680,27705,27680,27695,206978
20210406,1339,27695,27700,27680,27685,45161
20210406,1340,27685,27705,27685,27705,72613
20210406,1341,27700,27705,27680,27695,77486
20210406,1342,27690,27700,27685,27690,30801
20210406,1343,27685,27685,27660,27665,66827
20210406,1344,27670,27675,27660,27670,79923
20210406,1345,27670,27670,27660,27665,27107
20210406,1346,27665,27675,27660,27670,48996
20210406,1347,27670,27670,27655,27660,42739
20210406,1348,27660,27660,27635,27640,81098
20210406,1349,27645,27650,27635,27645,49807
20210406,1350,27650,27670,27645,27665,34411
20210406,1351,27670,27675,27650,27660,37785
20210406,1352,27655,27695,27655,27670,53430
20210406,1353,27670,27675,27645,27655,22757
20210406,1354,27655,27655,27645,27645,15920
20210406,1355,27650,27650,27640,27645,35638
20210406,1356,27650,27660,27645,27655,37389
20210406,1357,27660,27660,27650,27655,24693
20210406,1358,27655,27665,27650,27655,72823
20210406,1359,27655,27670,27650,27655,70464
20210406,1400,27655,27655,27650,27655,32494
20210406,1401,27655,27655,27630,27645,72006
20210406,1402,27640,27655,27635,27640,24580
20210406,1403,27640,27650,27635,27645,7253
20210406,1404,27650,27670,27645,27665,33531
20210406,1405,27665,27675,27650,27655,52905
20210406,1406,27650,27660,27640,27650,33218
20210406,1407,27655,27660,27650,27650,16123
20210406,1408,27650,27670,27650,27660,27326
20210406,1409,27660,27660,27655,27655,12178
20210406,1410,27655,27675,27650,27675,49383
20210406,1411,27675,27690,27670,27685,88859
20210406,1412,27690,27700,27680,27695,86210
20210406,1413,27695,27700,27695,27695,5225
20210406,1414,27695,27725,27695,27715,152358
20210406,1415,27715,27720,27705,27705,41050
20210406,1416,27705,27715,27690,27695,47512
20210406,1417,27695,27720,27690,27710,80637
20210406,1418,27710,27715,27705,27710,11569
20210406,1419,27710,27725,27710,27715,70877
20210406,1420,27720,27725,27710,27725,30787
20210406,1421,27725,27725,27710,27715,17958
20210406,1422,27715,27730,27710,27730,55248
20210406,1423,27730,27735,27725,27725,87399
20210406,1424,27725,27730,27720,27725,27730
20210406,1425,27725,27730,27720,27730,8219
20210406,1426,27730,27750,27730,27745,134149
20210406,1427,27745,27765,27740,27755,171534
20210406,1428,27760,27765,27735,27745,79983
20210406,1429,27740,27745,27710,27720,62419
20210406,1430,27720,27735,27715,27725,36461
20210406,1431,27720,27730,27715,27720,35028
20210406,1432,27725,27730,27720,27725,14709
20210406,1433,27725,27735,27720,27735,15137
20210406,1434,27735,27740,27730,27740,34930
20210406,1435,27740,27745,27735,27740,18940
20210406,1436,27735,27740,27720,27725,25054
20210406,1437,27730,27740,27720,27725,10429
20210406,1438,27730,27730,27710,27710,30978
20210406,1439,27715,27720,27705,27710,23978
20210406,1440,27710,27710,27690,27700,69231
20210406,1441,27700,27705,27680,27690,58184
20210406,1442,27690,27705,27690,27700,28507
20210406,1443,27705,27710,27690,27710,20654
20210406,1444,27710,27715,27700,27705,20039
20210406,1445,27705,27710,27680,27690,64367
20210406,1446,27690,27695,27680,27680,20003
20210406,1447,27680,27690,27680,27685,33808
20210406,1448,27685,27685,27660,27660,27821
20210406,1449,27665,27670,27655,27665,49236
20210406,1450,27665,27700,27665,27700,53212
20210406,1451,27700,27705,27680,27680,33045
20210406,1452,27680,27700,27675,27695,40741
20210406,1453,27690,27700,27690,27695,33696
20210406,1454,27695,27700,27690,27695,26076
20210406,1455,27690,27700,27685,27690,45041
20210406,1456,27685,27690,27670,27680,29068
20210406,1457,27680,27685,27675,27675,93338
20210406,1458,27675,27680,27660,27665,14336
20210406,1459,27665,27685,27665,27680,60323
20210406,1500,27680,27685,27660,27675,50767
20210406,1501,27670,27675,27655,27660,51882
20210406,1502,27665,27685,27655,27685,29132
20210406,1503,27680,27685,27660,27660,37662
20210406,1504,27670,27675,27660,27665,23293
20210406,1505,27665,27685,27665,27685,35259
20210406,1506,27685,27695,27680,27695,63498
20210406,1507,27690,27695,27690,27690,35769
20210406,1508,27690,27700,27690,27695,59145
20210406,1509,27695,27695,27685,27685,37301
20210406,1510,27685,27690,27675,27675,41484
20210406,1511,27685,27685,27670,27670,34699
20210406,1512,27670,27675,27660,27665,40327
20210406,1513,27665,27670,27665,27670,34423
20210406,1514,27665,27670,27660,27665,44414
20210406,1515,27665,27680,27660,27680,58712
20210406,1516,27675,27685,27670,27675,47282
20210406,1517,27675,27680,27660,27660,77930
20210406,1518,27665,27675,27660,27665,45749
20210406,1519,27665,27670,27660,27670,38410
20210406,1520,27665,27675,27660,27670,102965
20210406,1530,27675,27675,27675,27675,283534