날짜,시간,시가,고가,저가,종가,거래량
20210423,0901,27590,27590,27520,27520,284368
20210423,0902,27520,27520,27430,27440,285957
20210423,0903,27440,27445,27365,27400,255713
20210423,0904,27400,27400,27340,27345,214547
20210423,0905,27340,27340,27280,27325,273895
20210423,0906,27325,27365,27295,27300,241090
20210423,0907,27295,27310,27270,27310,216846
20210423,0908,27300,27350,27280,27320,261802
20210423,0909,27320,27370,27310,27330,190201
20210423,0910,27330,27365,27325,27345,126688
20210423,0911,27350,27350,27270,27295,201759
20210423,0912,27295,27320,27255,27260,143816
20210423,0913,27265,27295,27245,27290,139421
20210423,0914,27280,27290,27255,27285,130236
20210423,0915,27280,27325,27275,27320,76637
20210423,0916,27325,27360,27310,27355,127449
20210423,0917,27360,27395,27340,27350,190420
20210423,0918,27355,27355,27320,27350,78283
20210423,0919,27350,27380,27345,27375,47367
20210423,0920,27375,27405,27365,27370,217799
20210423,0921,27365,27380,27345,27355,54951
20210423,0922,27355,27395,27350,27390,87255
20210423,0923,27395,27440,27395,27430,143534
20210423,0924,27440,27460,27425,27435,146114
20210423,0925,27435,27455,27425,27450,55348
20210423,0926,27450,27455,27420,27435,52401
20210423,0927,27435,27455,27415,27420,66225
20210423,0928,27420,27455,27415,27455,68066
20210423,0929,27455,27490,27450,27485,132180
20210423,0930,27480,27495,27460,27465,112059
20210423,0931,27465,27520,27465,27510,162935
20210423,0932,27505,27520,27500,27505,83065
20210423,0933,27510,27510,27460,27470,70327
20210423,0934,27470,27490,27460,27470,54760
20210423,0935,27465,27465,27435,27445,86224
20210423,0936,27445,27495,27435,27490,40668
20210423,0937,27485,27555,27485,27540,144547
20210423,0938,27545,27555,27525,27530,204978
20210423,0939,27530,27550,27515,27545,45050
20210423,0940,27540,27570,27540,27555,88088
20210423,0941,27555,27580,27535,27535,74976
20210423,0942,27535,27575,27515,27570,56360
20210423,0943,27575,27580,27535,27535,39850
20210423,0944,27535,27540,27515,27530,70445
20210423,0945,27525,27550,27515,27535,29662
20210423,0946,27535,27595,27530,27590,81308
20210423,0947,27595,27600,27570,27575,86445
20210423,0948,27575,27580,27535,27535,59570
20210423,0949,27545,27570,27530,27565,62754
20210423,0950,27570,27580,27550,27550,19509
20210423,0951,27555,27585,27545,27560,41293
20210423,0952,27565,27590,27550,27575,73794
20210423,0953,27585,27590,27565,27590,85173
20210423,0954,27590,27610,27580,27595,120045
20210423,0955,27595,27625,27595,27600,72674
20210423,0956,27600,27620,27585,27610,78458
20210423,0957,27615,27640,27615,27630,59153
20210423,0958,27630,27645,27615,27640,142730
20210423,0959,27635,27680,27635,27680,105566
20210423,1000,27680,27715,27675,27705,129699
20210423,1001,27710,27720,27685,27695,105109
20210423,1002,27690,27760,27690,27755,137938
20210423,1003,27755,27755,27730,27740,64346
20210423,1004,27735,27745,27705,27710,72443
20210423,1005,27715,27725,27700,27725,72850
20210423,1006,27725,27770,27725,27745,136721
20210423,1007,27735,27745,27715,27740,58029
20210423,1008,27740,27785,27740,27780,131600
20210423,1009,27780,27790,27755,27760,74322
20210423,1010,27760,27780,27755,27775,95827
20210423,1011,27775,27805,27775,27800,132363
20210423,1012,27800,27815,27765,27770,61682
20210423,1013,27770,27785,27755,27785,69533
20210423,1014,27780,27820,27780,27820,60577
20210423,1015,27820,27830,27785,27795,57270
20210423,1016,27790,27820,27790,27790,55170
20210423,1017,27790,27805,27780,27790,33531
20210423,1018,27795,27815,27780,27795,42852
20210423,1019,27785,27815,27770,27800,62125
20210423,1020,27810,27825,27800,27820,90437
20210423,1021,27825,27825,27790,27805,26861
20210423,1022,27810,27845,27810,27845,80113
20210423,1023,27840,27875,27835,27870,76142
20210423,1024,27870,27890,27870,27880,57854
20210423,1025,27885,27900,27865,27880,128061
20210423,1026,27875,27900,27865,27900,89057
20210423,1027,27890,27915,27890,27905,111774
20210423,1028,27910,27910,27865,27875,73814
20210423,1029,27875,27895,27865,27885,29946
20210423,1030,27885,27905,27870,27900,32163
20210423,1031,27890,27900,27850,27875,127111
20210423,1032,27870,27875,27835,27850,89324
20210423,1033,27855,27875,27845,27855,28524
20210423,1034,27850,27890,27845,27885,57989
20210423,1035,27885,27955,27885,27945,180328
20210423,1036,27940,27960,27925,27935,93608
20210423,1037,27935,27950,27910,27930,65944
20210423,1038,27930,27945,27915,27940,53618
20210423,1039,27940,27960,27940,27950,114128
20210423,1040,27955,27965,27930,27935,50486
20210423,1041,27940,27980,27940,27965,134019
20210423,1042,27970,27980,27950,27950,133520
20210423,1043,27950,27980,27950,27975,51227
20210423,1044,27975,27975,27940,27955,40970
20210423,1045,27955,27970,27945,27950,43415
20210423,1046,27945,27965,27940,27940,17424
20210423,1047,27945,27955,27935,27945,18827
20210423,1048,27940,27960,27940,27960,34273
20210423,1049,27955,27985,27955,27975,89457
20210423,1050,27975,27980,27955,27965,20201
20210423,1051,27975,27985,27955,27960,58442
20210423,1052,27965,27965,27910,27920,93717
20210423,1053,27915,27925,27890,27900,79718
20210423,1054,27900,27905,27880,27900,56763
20210423,1055,27890,27910,27885,27890,52053
20210423,1056,27885,27925,27880,27900,40311
20210423,1057,27905,27905,27885,27890,32400
20210423,1058,27890,27905,27880,27880,31510
20210423,1059,27880,27885,27850,27870,73628
20210423,1100,27875,27885,27850,27860,36711
20210423,1101,27865,27885,27850,27860,32138
20210423,1102,27860,27885,27840,27875,56091
20210423,1103,27875,27910,27870,27905,72148
20210423,1104,27910,27920,27890,27915,30149
20210423,1105,27910,27920,27890,27895,25458
20210423,1106,27900,27920,27895,27915,17753
20210423,1107,27920,27945,27920,27940,37454
20210423,1108,27940,27945,27905,27915,28580
20210423,1109,27925,27925,27900,27915,32096
20210423,1110,27905,27910,27890,27890,23718
20210423,1111,27900,27900,27880,27890,28841
20210423,1112,27885,27890,27860,27860,20741
20210423,1113,27865,27875,27855,27860,34639
20210423,1114,27865,27870,27830,27840,38368
20210423,1115,27840,27865,27840,27850,29536
20210423,1116,27855,27880,27855,27860,25447
20210423,1117,27865,27870,27845,27870,11069
20210423,1118,27870,27905,27865,27900,63047
20210423,1119,27905,27915,27895,27900,33369
20210423,1120,27900,27900,27880,27895,11305
20210423,1121,27900,27910,27885,27890,12726
20210423,1122,27890,27905,27880,27885,12554
20210423,1123,27890,27910,27885,27905,35277
20210423,1124,27910,27940,27905,27930,42409
20210423,1125,27935,27940,27915,27915,28526
20210423,1126,27920,27925,27900,27900,19493
20210423,1127,27900,27910,27895,27895,7154
20210423,1128,27895,27910,27895,27900,20699
20210423,1129,27900,27905,27880,27890,15886
20210423,1130,27890,27900,27870,27870,77319
20210423,1131,27875,27910,27870,27905,24201
20210423,1132,27905,27920,27900,27910,20841
20210423,1133,27910,27915,27900,27905,8734
20210423,1134,27905,27950,27905,27945,110177
20210423,1135,27945,27945,27930,27930,49759
20210423,1136,27935,27950,27925,27935,37186
20210423,1137,27935,27935,27915,27925,15011
20210423,1138,27925,27940,27915,27930,8231
20210423,1139,27935,27940,27910,27915,27087
20210423,1140,27915,27925,27905,27915,8997
20210423,1141,27920,27935,27915,27935,22765
20210423,1142,27935,27955,27935,27950,70364
20210423,1143,27955,27960,27935,27940,27731
20210423,1144,27940,27945,27920,27920,24216
20210423,1145,27920,27935,27915,27925,20786
20210423,1146,27930,27935,27920,27935,10098
20210423,1147,27940,27945,27920,27925,9892
20210423,1148,27925,27930,27910,27915,24120
20210423,1149,27915,27925,27910,27920,3158
20210423,1150,27920,27925,27915,27925,8287
20210423,1151,27925,27940,27910,27910,69481
20210423,1152,27905,27915,27905,27905,18491
20210423,1153,27910,27915,27895,27900,19290
20210423,1154,27900,27915,27890,27915,10261
20210423,1155,27915,27930,27915,27925,25822
20210423,1156,27920,27940,27915,27915,30490
20210423,1157,27915,27925,27905,27915,9182
20210423,1158,27920,27930,27915,27930,4179
20210423,1159,27930,27940,27925,27935,35441
20210423,1200,27935,27955,27930,27950,47974
20210423,1201,27945,27950,27935,27935,32727
20210423,1202,27935,27960,27935,27960,51769
20210423,1203,27960,27965,27950,27955,21297
20210423,1204,27960,27970,27960,27970,25059
20210423,1205,27965,27980,27950,27960,71280
20210423,1206,27960,27980,27960,27975,40241
20210423,1207,27975,27990,27975,27985,69748
20210423,1208,27985,27990,27970,27980,59273
20210423,1209,27985,27990,27975,27985,28954
20210423,1210,27985,28000,27980,27990,50535
20210423,1211,27990,27995,27980,27985,24351
20210423,1212,27985,27990,27960,27975,51993
20210423,1213,27970,27970,27955,27965,19964
20210423,1214,27965,27970,27945,27950,14780
20210423,1215,27955,27970,27950,27965,15559
20210423,1216,27965,27965,27955,27960,11132
20210423,1217,27965,27965,27950,27955,6980
20210423,1218,27955,27965,27950,27955,11818
20210423,1219,27950,27965,27945,27950,22930
20210423,1220,27955,27975,27955,27970,15900
20210423,1221,27970,27980,27960,27960,73656
20210423,1222,27960,27995,27955,27985,122608
20210423,1223,27980,27990,27975,27990,10719
20210423,1224,27990,27995,27980,27990,19422
20210423,1225,27990,27990,27980,27980,25691
20210423,1226,27985,27985,27960,27960,95165
20210423,1227,27960,27965,27950,27955,26116
20210423,1228,27955,27955,27935,27940,35135
20210423,1229,27945,27955,27940,27945,24269
20210423,1230,27945,27945,27925,27930,47845
20210423,1231,27930,27935,27930,27930,8139
20210423,1232,27930,27935,27915,27915,19901
20210423,1233,27915,27915,27885,27890,54558
20210423,1234,27885,27890,27875,27880,31406
20210423,1235,27885,27885,27870,27885,67450
20210423,1236,27885,27890,27875,27890,37195
20210423,1237,27885,27900,27885,27890,14699
20210423,1238,27900,27900,27890,27900,9324
20210423,1239,27900,27900,27885,27895,15461
20210423,1240,27890,27890,27865,27865,33490
20210423,1241,27870,27880,27865,27870,5381
20210423,1242,27870,27875,27860,27875,17752
20210423,1243,27870,27870,27835,27835,63979
20210423,1244,27840,27840,27820,27820,68199
20210423,1245,27815,27815,27780,27790,92326
20210423,1246,27790,27810,27785,27810,22488
20210423,1247,27805,27815,27800,27810,26702
20210423,1248,27805,27805,27785,27795,52395
20210423,1249,27785,27805,27775,27795,27478
20210423,1250,27795,27795,27775,27775,13685
20210423,1251,27785,27790,27775,27780,7600
20210423,1252,27780,27795,27765,27770,37648
20210423,1253,27770,27770,27735,27740,55849
20210423,1254,27740,27740,27710,27715,76657
20210423,1255,27710,27720,27695,27710,42543
20210423,1256,27705,27720,27700,27715,40140
20210423,1257,27715,27735,27705,27735,29296
20210423,1258,27735,27740,27720,27730,50163
20210423,1259,27735,27740,27725,27735,24572
20210423,1300,27730,27740,27720,27740,82104
20210423,1301,27740,27760,27735,27745,89772
20210423,1302,27745,27780,27730,27780,37093
20210423,1303,27780,27795,27770,27770,40034
20210423,1304,27765,27790,27765,27785,22267
20210423,1305,27785,27790,27770,27780,52462
20210423,1306,27780,27800,27775,27795,45475
20210423,1307,27800,27810,27795,27810,32707
20210423,1308,27805,27810,27790,27800,12967
20210423,1309,27800,27815,27800,27810,62844
20210423,1310,27810,27815,27805,27805,30449
20210423,1311,27805,27830,27805,27825,21799
20210423,1312,27830,27850,27825,27845,60220
20210423,1313,27845,27845,27840,27845,17592
20210423,1314,27850,27860,27845,27850,68797
20210423,1315,27850,27855,27830,27840,13253
20210423,1316,27835,27875,27835,27870,54676
20210423,1317,27875,27885,27870,27885,31365
20210423,1318,27880,27885,27865,27880,54612
20210423,1319,27880,27895,27860,27870,60616
20210423,1320,27870,27875,27845,27850,54647
20210423,1321,27845,27865,27845,27865,34187
20210423,1322,27865,27875,27860,27860,10617
20210423,1323,27860,27875,27860,27870,67855
20210423,1324,27865,27870,27845,27850,114285
20210423,1325,27850,27860,27835,27850,26092
20210423,1326,27855,27855,27840,27850,19130
20210423,1327,27845,27870,27845,27865,62852
20210423,1328,27865,27910,27865,27900,119258
20210423,1329,27900,27920,27900,27920,89887
20210423,1330,27915,27935,27915,27930,145618
20210423,1331,27930,27945,27925,27935,47244
20210423,1332,27935,27935,27910,27915,42742
20210423,1333,27915,27925,27905,27920,21604
20210423,1334,27920,27945,27920,27945,29747
20210423,1335,27945,27950,27930,27940,39178
20210423,1336,27940,27945,27930,27935,15597
20210423,1337,27935,27940,27920,27935,16285
20210423,1338,27935,27945,27915,27920,20072
20210423,1339,27920,27930,27915,27925,15303
20210423,1340,27925,27935,27915,27930,6936
20210423,1341,27930,27945,27925,27935,30905
20210423,1342,27935,27940,27915,27915,17866
20210423,1343,27920,27935,27910,27910,30525
20210423,1344,27910,27930,27910,27910,35350
20210423,1345,27910,27920,27905,27915,49327
20210423,1346,27920,27945,27915,27945,59321
20210423,1347,27945,27950,27940,27945,7542
20210423,1348,27950,27970,27945,27950,71896
20210423,1349,27955,27960,27935,27940,18898
20210423,1350,27945,27955,27930,27955,35506
20210423,1351,27950,27965,27945,27965,53099
20210423,1352,27965,27975,27965,27965,34166
20210423,1353,27965,27985,27965,27985,118300
20210423,1354,27985,27990,27975,27985,41857
20210423,1355,27990,27990,27980,27985,35435
20210423,1356,27990,28005,27975,27980,187282
20210423,1357,27985,27985,27965,27975,49360
20210423,1358,27975,27975,27960,27960,17731
20210423,1359,27960,27970,27945,27950,48325
20210423,1400,27945,27955,27940,27950,56335
20210423,1401,27955,28000,27950,28000,88335
20210423,1402,27995,28010,27990,28000,73300
20210423,1403,28005,28020,27985,27995,78469
20210423,1404,27990,27995,27965,27965,79671
20210423,1405,27960,27975,27960,27965,26143
20210423,1406,27965,27980,27960,27975,31659
20210423,1407,27975,27980,27935,27945,84693
20210423,1408,27945,27950,27925,27945,80924
20210423,1409,27945,27960,27940,27955,23908
20210423,1410,27950,27960,27940,27955,22910
20210423,1411,27950,27965,27940,27945,14799
20210423,1412,27945,27985,27945,27975,87817
20210423,1413,27975,28000,27975,27995,137591
20210423,1414,27995,28000,27980,27990,35213
20210423,1415,27990,28000,27985,27990,13093
20210423,1416,27990,28000,27985,27995,24138
20210423,1417,27995,28030,27995,28030,119381
20210423,1418,28030,28040,28020,28020,112566
20210423,1419,28020,28045,28020,28040,82739
20210423,1420,28040,28055,28040,28050,66531
20210423,1421,28050,28060,28040,28050,50748
20210423,1422,28055,28060,28020,28040,76627
20210423,1423,28035,28060,28030,28060,99342
20210423,1424,28060,28065,28035,28045,68124
20210423,1425,28040,28040,28015,28020,49751
20210423,1426,28025,28025,28015,28015,5826
20210423,1427,28020,28030,28000,28010,28942
20210423,1428,28010,28010,27985,27995,47503
20210423,1429,27995,28010,27990,28000,55502
20210423,1430,28000,28000,27975,27985,33972
20210423,1431,27990,28015,27980,28015,131971
20210423,1432,28015,28020,28000,28000,52399
20210423,1433,28010,28015,27995,27995,14646
20210423,1434,27990,28000,27980,27995,54904
20210423,1435,27995,28020,27995,28020,44655
20210423,1436,28015,28035,28015,28025,25005
20210423,1437,28020,28025,28005,28015,10515
20210423,1438,28015,28020,27995,27995,11827
20210423,1439,27995,28010,27995,28010,21343
20210423,1440,28005,28015,27990,28000,8209
20210423,1441,27990,28015,27990,28010,21950
20210423,1442,28015,28020,28015,28020,25393
20210423,1443,28015,28025,28000,28005,34827
20210423,1444,28005,28005,27970,27975,44894
20210423,1445,27980,27980,27965,27970,13941
20210423,1446,27965,27980,27960,27970,56919
20210423,1447,27980,27980,27945,27950,49984
20210423,1448,27950,27955,27930,27950,84936
20210423,1449,27955,27975,27950,27975,97341
20210423,1450,27975,27990,27975,27990,46629
20210423,1451,27985,27995,27965,27975,35729
20210423,1452,27975,27975,27965,27965,48170
20210423,1453,27970,27980,27960,27970,47271
20210423,1454,27970,27980,27955,27955,48332
20210423,1455,27955,27955,27940,27950,26837
20210423,1456,27950,27960,27945,27955,26627
20210423,1457,27955,27955,27920,27925,68219
20210423,1458,27925,27935,27920,27930,14086
20210423,1459,27930,27940,27920,27925,17685
20210423,1500,27925,27940,27915,27935,34264
20210423,1501,27935,27945,27905,27910,78538
20210423,1502,27910,27935,27910,27930,41898
20210423,1503,27930,27935,27915,27935,88409
20210423,1504,27930,27940,27925,27935,6889
20210423,1505,27935,27940,27920,27940,50229
20210423,1506,27930,27940,27930,27940,12371
20210423,1507,27940,27950,27935,27950,34807
20210423,1508,27950,27955,27940,27950,12338
20210423,1509,27950,27950,27940,27945,13868
20210423,1510,27940,27955,27935,27950,4926
20210423,1511,27945,27950,27935,27940,17474
20210423,1512,27945,27950,27935,27945,1947
20210423,1513,27940,27945,27915,27920,52854
20210423,1514,27915,27920,27910,27910,55084
20210423,1515,27920,27925,27910,27920,20300
20210423,1516,27915,27930,27910,27910,41118
20210423,1517,27920,27920,27895,27905,50910
20210423,1518,27905,27915,27895,27900,17693
20210423,1519,27895,27895,27865,27870,44767
20210423,1520,27865,27900,27860,27890,74207
20210423,1530,27920,27920,27920,27920,159526