날짜,시간,시가,고가,저가,종가,거래량
20210430,0901,27555,27630,27550,27615,187552
20210430,0902,27625,27705,27605,27660,168456
20210430,0903,27655,27665,27575,27580,280899
20210430,0904,27590,27600,27535,27545,170232
20210430,0905,27540,27540,27485,27490,172598
20210430,0906,27495,27560,27480,27535,40765
20210430,0907,27530,27535,27430,27460,176448
20210430,0908,27460,27465,27405,27430,181190
20210430,0909,27425,27425,27385,27415,152153
20210430,0910,27415,27445,27405,27425,197712
20210430,0911,27425,27425,27385,27405,142229
20210430,0912,27415,27500,27405,27495,106228
20210430,0913,27490,27540,27480,27505,107596
20210430,0914,27510,27555,27505,27540,174527
20210430,0915,27540,27575,27530,27575,110893
20210430,0916,27570,27580,27520,27525,77774
20210430,0917,27520,27525,27485,27500,91198
20210430,0918,27505,27535,27485,27520,120286
20210430,0919,27525,27600,27525,27575,81558
20210430,0920,27575,27605,27550,27605,69232
20210430,0921,27605,27625,27590,27590,98286
20210430,0922,27585,27590,27550,27580,50864
20210430,0923,27570,27610,27545,27610,50436
20210430,0924,27610,27665,27605,27645,66613
20210430,0925,27640,27680,27640,27670,107437
20210430,0926,27670,27690,27650,27690,58728
20210430,0927,27690,27695,27650,27660,42974
20210430,0928,27660,27680,27640,27675,70465
20210430,0929,27680,27735,27675,27735,90029
20210430,0930,27730,27735,27680,27685,36796
20210430,0931,27680,27690,27645,27655,56721
20210430,0932,27650,27670,27640,27655,52980
20210430,0933,27650,27670,27640,27650,27096
20210430,0934,27645,27645,27620,27635,39266
20210430,0935,27635,27650,27615,27630,19875
20210430,0936,27630,27650,27615,27640,32523
20210430,0937,27640,27655,27610,27610,30635
20210430,0938,27610,27610,27575,27575,62000
20210430,0939,27580,27600,27575,27585,55855
20210430,0940,27585,27585,27570,27575,64914
20210430,0941,27580,27610,27560,27610,202673
20210430,0942,27610,27645,27610,27630,162038
20210430,0943,27635,27680,27625,27675,198269
20210430,0944,27675,27695,27650,27695,106500
20210430,0945,27690,27700,27675,27700,37697
20210430,0946,27695,27735,27695,27705,179315
20210430,0947,27710,27725,27690,27690,54359
20210430,0948,27685,27695,27640,27645,59152
20210430,0949,27645,27650,27595,27615,54353
20210430,0950,27620,27625,27595,27625,58469
20210430,0951,27625,27665,27620,27645,37735
20210430,0952,27650,27650,27600,27610,22600
20210430,0953,27620,27620,27580,27585,47818
20210430,0954,27585,27600,27580,27600,18907
20210430,0955,27600,27630,27590,27605,32646
20210430,0956,27605,27630,27580,27585,50222
20210430,0957,27590,27600,27580,27585,23800
20210430,0958,27585,27630,27575,27630,33927
20210430,0959,27630,27660,27625,27645,39720
20210430,1000,27645,27660,27635,27635,34372
20210430,1001,27635,27640,27570,27575,46795
20210430,1002,27580,27620,27575,27585,26813
20210430,1003,27585,27590,27550,27555,51837
20210430,1004,27555,27570,27540,27565,34392
20210430,1005,27565,27580,27540,27540,26392
20210430,1006,27545,27550,27540,27550,116462
20210430,1007,27550,27550,27520,27545,146894
20210430,1008,27545,27565,27515,27555,141314
20210430,1009,27560,27580,27520,27525,55420
20210430,1010,27525,27560,27520,27550,9260
20210430,1011,27550,27580,27545,27580,21723
20210430,1012,27575,27585,27545,27550,28944
20210430,1013,27545,27545,27515,27535,62163
20210430,1014,27535,27545,27515,27530,30818
20210430,1015,27530,27550,27520,27525,48731
20210430,1016,27525,27530,27500,27500,63273
20210430,1017,27505,27510,27495,27505,98673
20210430,1018,27500,27525,27500,27525,27385
20210430,1019,27525,27535,27505,27535,89121
20210430,1020,27535,27580,27525,27570,135441
20210430,1021,27570,27580,27550,27575,56365
20210430,1022,27575,27580,27545,27550,35358
20210430,1023,27550,27585,27545,27560,33086
20210430,1024,27565,27575,27550,27550,15779
20210430,1025,27555,27610,27555,27610,70231
20210430,1026,27605,27615,27550,27570,30465
20210430,1027,27570,27570,27520,27525,60793
20210430,1028,27525,27540,27515,27530,37584
20210430,1029,27535,27545,27515,27545,35789
20210430,1030,27545,27545,27515,27520,10638
20210430,1031,27515,27555,27500,27545,31742
20210430,1032,27550,27550,27500,27510,17600
20210430,1033,27505,27530,27505,27530,37301
20210430,1034,27530,27530,27500,27505,25053
20210430,1035,27505,27515,27495,27505,46922
20210430,1036,27505,27535,27495,27525,31324
20210430,1037,27525,27560,27525,27550,61581
20210430,1038,27550,27560,27525,27535,28365
20210430,1039,27530,27540,27500,27505,38482
20210430,1040,27495,27520,27480,27520,64698
20210430,1041,27520,27525,27475,27480,53217
20210430,1042,27475,27475,27450,27455,68668
20210430,1043,27455,27460,27440,27445,108624
20210430,1044,27445,27470,27440,27445,33716
20210430,1045,27445,27445,27410,27410,87906
20210430,1046,27410,27410,27370,27380,216934
20210430,1047,27380,27405,27370,27380,68376
20210430,1048,27380,27395,27365,27395,41667
20210430,1049,27390,27415,27385,27400,80453
20210430,1050,27400,27400,27370,27370,40144
20210430,1051,27370,27375,27315,27335,153111
20210430,1052,27335,27355,27330,27350,87651
20210430,1053,27350,27360,27325,27350,56839
20210430,1054,27350,27350,27320,27330,75991
20210430,1055,27330,27330,27320,27325,58251
20210430,1056,27325,27345,27305,27335,95690
20210430,1057,27345,27355,27325,27350,40723
20210430,1058,27350,27350,27315,27320,51115
20210430,1059,27315,27350,27310,27350,38695
20210430,1100,27350,27350,27325,27335,27717
20210430,1101,27335,27340,27305,27315,41337
20210430,1102,27310,27315,27295,27300,172156
20210430,1103,27300,27315,27275,27280,169545
20210430,1104,27280,27280,27260,27265,77237
20210430,1105,27265,27265,27240,27240,117612
20210430,1106,27245,27265,27240,27250,79095
20210430,1107,27250,27250,27225,27245,115740
20210430,1108,27245,27245,27225,27230,89728
20210430,1109,27230,27235,27175,27180,173894
20210430,1110,27180,27225,27175,27220,113494
20210430,1111,27220,27220,27190,27215,96409
20210430,1112,27215,27215,27185,27195,60448
20210430,1113,27195,27215,27185,27210,80078
20210430,1114,27215,27215,27190,27215,56012
20210430,1115,27215,27215,27185,27200,54139
20210430,1116,27195,27230,27190,27230,85801
20210430,1117,27225,27255,27225,27250,78374
20210430,1118,27250,27275,27245,27270,73326
20210430,1119,27265,27270,27245,27250,58835
20210430,1120,27250,27275,27245,27250,58191
20210430,1121,27260,27260,27250,27260,37499
20210430,1122,27255,27270,27245,27270,87073
20210430,1123,27270,27285,27260,27265,45310
20210430,1124,27270,27270,27255,27260,29092
20210430,1125,27260,27270,27250,27250,31080
20210430,1126,27250,27265,27245,27265,23407
20210430,1127,27260,27270,27255,27265,22423
20210430,1128,27260,27275,27260,27265,16387
20210430,1129,27270,27275,27255,27265,11492
20210430,1130,27265,27275,27255,27275,10948
20210430,1131,27265,27265,27255,27255,9683
20210430,1132,27255,27260,27250,27250,18715
20210430,1133,27255,27270,27255,27260,15676
20210430,1134,27265,27300,27265,27300,59664
20210430,1135,27295,27340,27295,27335,163112
20210430,1136,27335,27340,27315,27340,55669
20210430,1137,27340,27355,27335,27355,37980
20210430,1138,27350,27355,27325,27335,70640
20210430,1139,27335,27365,27330,27360,64020
20210430,1140,27360,27375,27355,27370,111575
20210430,1141,27370,27370,27345,27345,53777
20210430,1142,27345,27375,27340,27370,67417
20210430,1143,27375,27400,27370,27395,143076
20210430,1144,27400,27405,27390,27390,49778
20210430,1145,27390,27400,27375,27385,30605
20210430,1146,27380,27395,27380,27385,15906
20210430,1147,27395,27425,27380,27420,99094
20210430,1148,27415,27425,27405,27410,55371
20210430,1149,27410,27415,27390,27400,41774
20210430,1150,27400,27405,27380,27385,101911
20210430,1151,27385,27390,27370,27375,28072
20210430,1152,27375,27375,27355,27360,47669
20210430,1153,27360,27365,27340,27355,67338
20210430,1154,27355,27370,27355,27360,138468
20210430,1155,27360,27370,27325,27330,88369
20210430,1156,27325,27350,27325,27340,17882
20210430,1157,27340,27345,27325,27335,14193
20210430,1158,27340,27365,27340,27360,26660
20210430,1159,27355,27355,27340,27345,27158
20210430,1200,27345,27375,27340,27370,35254
20210430,1201,27375,27415,27365,27410,107867
20210430,1202,27415,27445,27410,27445,65645
20210430,1203,27435,27455,27435,27440,134911
20210430,1204,27440,27440,27415,27430,101845
20210430,1205,27425,27435,27420,27425,26626
20210430,1206,27425,27460,27415,27455,65661
20210430,1207,27460,27475,27440,27445,95713
20210430,1208,27445,27455,27440,27445,28445
20210430,1209,27445,27450,27430,27450,46794
20210430,1210,27450,27465,27450,27460,27704
20210430,1211,27460,27480,27460,27475,55225
20210430,1212,27475,27480,27445,27445,31503
20210430,1213,27445,27465,27435,27440,28638
20210430,1214,27440,27480,27440,27470,67377
20210430,1215,27470,27480,27470,27480,31583
20210430,1216,27475,27480,27450,27465,73060
20210430,1217,27460,27465,27430,27450,40176
20210430,1218,27450,27495,27450,27490,115983
20210430,1219,27485,27500,27475,27485,43424
20210430,1220,27485,27490,27460,27470,58800
20210430,1221,27465,27480,27460,27460,24177
20210430,1222,27460,27465,27440,27450,36770
20210430,1223,27445,27450,27420,27425,27425
20210430,1224,27425,27430,27405,27420,18240
20210430,1225,27415,27425,27410,27420,7844
20210430,1226,27415,27420,27405,27405,29068
20210430,1227,27405,27430,27405,27425,22210
20210430,1228,27420,27425,27410,27420,7628
20210430,1229,27420,27420,27405,27415,117786
20210430,1230,27410,27450,27405,27435,49732
20210430,1231,27435,27440,27405,27410,11498
20210430,1232,27405,27410,27370,27370,84023
20210430,1233,27370,27380,27350,27370,43018
20210430,1234,27370,27400,27360,27395,19002
20210430,1235,27400,27400,27390,27390,60330
20210430,1236,27385,27405,27380,27395,58555
20210430,1237,27395,27395,27365,27370,43815
20210430,1238,27365,27370,27355,27360,22323
20210430,1239,27360,27365,27335,27350,42813
20210430,1240,27350,27370,27345,27360,28407
20210430,1241,27370,27390,27360,27360,18746
20210430,1242,27355,27375,27340,27370,26150
20210430,1243,27375,27400,27375,27400,13060
20210430,1244,27400,27425,27395,27420,46437
20210430,1245,27420,27430,27395,27400,25372
20210430,1246,27400,27410,27390,27405,8604
20210430,1247,27410,27415,27400,27410,9138
20210430,1248,27410,27440,27410,27415,55843
20210430,1249,27415,27415,27385,27390,11123
20210430,1250,27390,27395,27370,27375,48986
20210430,1251,27375,27380,27345,27345,55819
20210430,1252,27345,27355,27345,27350,7067
20210430,1253,27355,27390,27350,27375,22227
20210430,1254,27380,27385,27365,27375,18894
20210430,1255,27375,27390,27365,27370,8658
20210430,1256,27375,27385,27365,27375,8506
20210430,1257,27370,27380,27355,27355,10977
20210430,1258,27355,27360,27350,27355,17912
20210430,1259,27355,27360,27330,27340,44473
20210430,1300,27345,27370,27340,27360,33704
20210430,1301,27365,27375,27360,27370,4400
20210430,1302,27370,27390,27365,27380,25505
20210430,1303,27385,27385,27350,27350,12402
20210430,1304,27355,27360,27345,27355,29268
20210430,1305,27355,27375,27350,27350,6214
20210430,1306,27355,27355,27340,27345,9014
20210430,1307,27345,27345,27320,27345,61711
20210430,1308,27345,27370,27345,27365,29534
20210430,1309,27370,27375,27355,27365,3590
20210430,1310,27355,27355,27335,27335,17090
20210430,1311,27335,27340,27325,27325,27482
20210430,1312,27325,27325,27300,27305,56956
20210430,1313,27305,27305,27290,27295,71785
20210430,1314,27295,27320,27290,27305,7896
20210430,1315,27310,27320,27290,27315,36184
20210430,1316,27320,27320,27300,27300,17977
20210430,1317,27295,27320,27285,27290,26961
20210430,1318,27280,27300,27275,27280,15245
20210430,1319,27280,27285,27250,27260,42322
20210430,1320,27255,27275,27255,27265,13824
20210430,1321,27260,27265,27250,27255,38202
20210430,1322,27255,27265,27250,27255,15989
20210430,1323,27255,27255,27210,27220,95650
20210430,1324,27215,27230,27185,27195,132242
20210430,1325,27195,27230,27185,27225,55815
20210430,1326,27225,27260,27220,27260,44924
20210430,1327,27260,27260,27235,27255,26576
20210430,1328,27250,27250,27220,27230,18059
20210430,1329,27225,27240,27215,27240,25152
20210430,1330,27240,27240,27205,27215,69893
20210430,1331,27215,27215,27185,27185,55224
20210430,1332,27190,27195,27150,27170,128177
20210430,1333,27170,27195,27170,27190,35853
20210430,1334,27195,27210,27190,27205,34315
20210430,1335,27210,27220,27205,27220,38584
20210430,1336,27220,27220,27190,27205,51068
20210430,1337,27205,27230,27205,27225,16568
20210430,1338,27220,27265,27205,27260,70836
20210430,1339,27260,27260,27240,27240,35556
20210430,1340,27235,27235,27200,27210,30112
20210430,1341,27215,27230,27205,27225,13488
20210430,1342,27230,27235,27205,27205,25310
20210430,1343,27215,27225,27205,27220,27947
20210430,1344,27215,27220,27195,27215,21794
20210430,1345,27210,27215,27195,27205,10398
20210430,1346,27200,27220,27190,27195,34989
20210430,1347,27190,27195,27170,27170,47060
20210430,1348,27175,27195,27165,27195,18899
20210430,1349,27190,27190,27160,27165,30169
20210430,1350,27160,27175,27160,27165,24747
20210430,1351,27165,27185,27150,27155,62967
20210430,1352,27150,27170,27140,27155,102790
20210430,1353,27155,27185,27150,27170,53199
20210430,1354,27165,27175,27150,27150,15300
20210430,1355,27150,27155,27135,27145,51193
20210430,1356,27140,27140,27100,27105,111668
20210430,1357,27105,27120,27100,27110,47391
20210430,1358,27110,27135,27100,27130,27693
20210430,1359,27125,27165,27120,27160,86865
20210430,1400,27160,27185,27160,27180,48086
20210430,1401,27185,27195,27175,27195,78190
20210430,1402,27195,27220,27185,27205,99836
20210430,1403,27205,27210,27180,27195,50466
20210430,1404,27195,27195,27160,27180,41241
20210430,1405,27180,27180,27155,27160,54232
20210430,1406,27160,27165,27140,27140,118362
20210430,1407,27135,27145,27110,27115,73825
20210430,1408,27115,27130,27105,27115,85075
20210430,1409,27115,27120,27105,27115,40082
20210430,1410,27120,27155,27120,27150,51713
20210430,1411,27150,27155,27135,27150,53854
20210430,1412,27145,27165,27135,27165,26132
20210430,1413,27160,27185,27160,27185,25260
20210430,1414,27185,27185,27170,27175,61909
20210430,1415,27170,27170,27110,27115,58361
20210430,1416,27105,27120,27095,27105,73388
20210430,1417,27100,27125,27075,27125,287455
20210430,1418,27115,27205,27115,27200,65767
20210430,1419,27195,27200,27170,27175,72187
20210430,1420,27170,27190,27160,27180,42538
20210430,1421,27185,27185,27155,27160,26849
20210430,1422,27155,27180,27150,27160,29227
20210430,1423,27165,27170,27145,27160,16053
20210430,1424,27165,27190,27160,27185,43266
20210430,1425,27185,27190,27170,27175,18910
20210430,1426,27180,27205,27175,27180,113893
20210430,1427,27180,27210,27175,27200,23129
20210430,1428,27205,27220,27205,27215,55579
20210430,1429,27210,27225,27185,27185,99466
20210430,1430,27190,27190,27170,27170,55709
20210430,1431,27170,27180,27135,27145,60793
20210430,1432,27140,27160,27130,27155,32507
20210430,1433,27150,27175,27145,27170,29815
20210430,1434,27175,27185,27155,27175,31228
20210430,1435,27180,27215,27180,27210,67130
20210430,1436,27210,27210,27180,27180,21472
20210430,1437,27180,27185,27165,27180,19535
20210430,1438,27185,27205,27180,27200,31179
20210430,1439,27200,27235,27200,27235,85474
20210430,1440,27240,27250,27225,27240,53194
20210430,1441,27240,27260,27220,27230,99519
20210430,1442,27230,27230,27200,27210,43086
20210430,1443,27210,27225,27200,27205,27254
20210430,1444,27210,27245,27205,27245,33286
20210430,1445,27240,27270,27240,27265,120584
20210430,1446,27265,27265,27225,27230,30056
20210430,1447,27230,27250,27225,27240,23644
20210430,1448,27235,27240,27215,27235,57068
20210430,1449,27230,27230,27210,27210,33943
20210430,1450,27210,27240,27205,27240,13660
20210430,1451,27240,27245,27225,27235,10832
20210430,1452,27240,27265,27235,27255,61930
20210430,1453,27255,27260,27250,27255,7194
20210430,1454,27255,27275,27250,27270,65527
20210430,1455,27270,27275,27250,27250,58372
20210430,1456,27250,27250,27225,27235,15786
20210430,1457,27235,27240,27230,27235,11941
20210430,1458,27240,27240,27205,27205,51444
20210430,1459,27205,27230,27205,27215,33053
20210430,1500,27220,27240,27220,27235,31263
20210430,1501,27225,27265,27225,27225,93439
20210430,1502,27225,27230,27160,27175,78734
20210430,1503,27175,27205,27175,27200,20434
20210430,1504,27195,27225,27190,27225,48471
20210430,1505,27230,27240,27225,27225,47652
20210430,1506,27225,27245,27225,27235,46491
20210430,1507,27245,27260,27230,27230,45897
20210430,1508,27225,27250,27215,27215,43623
20210430,1509,27220,27230,27215,27225,8012
20210430,1510,27220,27240,27215,27225,13398
20210430,1511,27225,27240,27220,27235,27855
20210430,1512,27235,27235,27215,27220,14843
20210430,1513,27220,27230,27210,27215,48978
20210430,1514,27215,27240,27215,27240,31508
20210430,1515,27235,27250,27235,27245,30005
20210430,1516,27245,27250,27240,27240,40055
20210430,1517,27240,27245,27225,27230,22380
20210430,1518,27240,27245,27220,27220,25951
20210430,1519,27230,27230,27205,27215,23925
20210430,1520,27215,27245,27215,27230,128609
20210430,1530,27220,27220,27220,27220,189743