날짜,시간,시가,고가,저가,종가,거래량
20210409,0901,27765,27790,27755,27780,300652
20210409,0902,27780,27840,27775,27800,227774
20210409,0903,27800,27825,27755,27795,264315
20210409,0904,27795,27795,27760,27780,162802
20210409,0905,27785,27835,27770,27830,201181
20210409,0906,27825,27920,27825,27895,432568
20210409,0907,27900,27985,27900,27935,373856
20210409,0908,27940,27970,27935,27955,225938
20210409,0909,27960,27975,27940,27940,189170
20210409,0910,27940,27955,27890,27900,202800
20210409,0911,27910,27930,27880,27895,147857
20210409,0912,27895,27905,27850,27885,146088
20210409,0913,27885,27890,27835,27845,125985
20210409,0914,27850,27850,27770,27795,312579
20210409,0915,27790,27830,27780,27805,99451
20210409,0916,27805,27805,27725,27770,306950
20210409,0917,27760,27770,27740,27740,157048
20210409,0918,27740,27755,27725,27725,151902
20210409,0919,27730,27730,27705,27730,185926
20210409,0920,27725,27770,27725,27740,220246
20210409,0921,27730,27735,27640,27665,337127
20210409,0922,27665,27695,27655,27675,309470
20210409,0923,27675,27690,27670,27675,114451
20210409,0924,27675,27720,27650,27715,167988
20210409,0925,27720,27730,27715,27720,207377
20210409,0926,27720,27725,27695,27700,78851
20210409,0927,27700,27735,27690,27730,63362
20210409,0928,27740,27760,27735,27750,71389
20210409,0929,27750,27760,27720,27755,118742
20210409,0930,27755,27770,27745,27755,113872
20210409,0931,27750,27780,27750,27775,183637
20210409,0932,27775,27790,27750,27790,147848
20210409,0933,27785,27805,27745,27745,200588
20210409,0934,27755,27785,27740,27750,104341
20210409,0935,27750,27775,27750,27760,84083
20210409,0936,27755,27760,27735,27740,78395
20210409,0937,27745,27745,27695,27705,134505
20210409,0938,27700,27735,27700,27730,68747
20210409,0939,27730,27780,27725,27770,81670
20210409,0940,27775,27775,27740,27745,35330
20210409,0941,27745,27755,27730,27740,12619
20210409,0942,27740,27745,27720,27740,30652
20210409,0943,27745,27745,27715,27730,43877
20210409,0944,27730,27735,27715,27720,34337
20210409,0945,27720,27745,27720,27740,12042
20210409,0946,27740,27745,27705,27710,60509
20210409,0947,27705,27720,27690,27695,142592
20210409,0948,27700,27705,27675,27675,149487
20210409,0949,27680,27685,27650,27655,304546
20210409,0950,27655,27675,27650,27660,150102
20210409,0951,27660,27660,27610,27615,318677
20210409,0952,27615,27640,27600,27600,93339
20210409,0953,27605,27630,27600,27610,159109
20210409,0954,27615,27640,27600,27640,203220
20210409,0955,27635,27660,27635,27645,48609
20210409,0956,27645,27645,27610,27620,156009
20210409,0957,27620,27630,27615,27625,58663
20210409,0958,27625,27665,27615,27665,82786
20210409,0959,27655,27690,27655,27680,108992
20210409,1000,27680,27690,27665,27675,28132
20210409,1001,27670,27685,27660,27665,37512
20210409,1002,27670,27675,27635,27655,38785
20210409,1003,27650,27650,27600,27600,153888
20210409,1004,27610,27610,27550,27590,187898
20210409,1005,27595,27620,27590,27605,52013
20210409,1006,27595,27625,27595,27625,47175
20210409,1007,27625,27635,27605,27630,64194
20210409,1008,27620,27680,27620,27665,135152
20210409,1009,27670,27675,27655,27670,52785
20210409,1010,27665,27695,27665,27680,105018
20210409,1011,27680,27690,27675,27680,54343
20210409,1012,27680,27695,27670,27695,54400
20210409,1013,27695,27700,27670,27675,62735
20210409,1014,27670,27670,27620,27645,44072
20210409,1015,27645,27670,27640,27670,65284
20210409,1016,27665,27680,27655,27670,49182
20210409,1017,27670,27675,27625,27630,45557
20210409,1018,27630,27630,27595,27615,160151
20210409,1019,27615,27615,27600,27610,49434
20210409,1020,27610,27615,27585,27590,119305
20210409,1021,27595,27595,27565,27580,72109
20210409,1022,27575,27595,27550,27590,177310
20210409,1023,27590,27605,27585,27595,47212
20210409,1024,27595,27595,27565,27575,61820
20210409,1025,27575,27585,27555,27585,87116
20210409,1026,27580,27580,27550,27560,66743
20210409,1027,27560,27575,27545,27560,67219
20210409,1028,27565,27600,27555,27590,74801
20210409,1029,27595,27630,27595,27625,88639
20210409,1030,27625,27630,27615,27625,39661
20210409,1031,27625,27640,27610,27630,63126
20210409,1032,27625,27635,27610,27620,43039
20210409,1033,27615,27615,27590,27610,29523
20210409,1034,27610,27615,27600,27605,11548
20210409,1035,27620,27635,27615,27620,34733
20210409,1036,27615,27615,27550,27565,118061
20210409,1037,27560,27565,27525,27545,227406
20210409,1038,27545,27575,27540,27570,63646
20210409,1039,27570,27590,27560,27590,41128
20210409,1040,27585,27590,27565,27580,60773
20210409,1041,27575,27610,27565,27605,73041
20210409,1042,27605,27625,27600,27620,59226
20210409,1043,27625,27645,27595,27600,80300
20210409,1044,27605,27610,27585,27595,50253
20210409,1045,27600,27605,27585,27585,37739
20210409,1046,27585,27585,27550,27570,85806
20210409,1047,27570,27620,27570,27605,64688
20210409,1048,27610,27610,27585,27590,65718
20210409,1049,27590,27600,27555,27595,42643
20210409,1050,27590,27590,27570,27580,68023
20210409,1051,27580,27580,27555,27565,63154
20210409,1052,27565,27565,27525,27565,211911
20210409,1053,27565,27585,27555,27580,39939
20210409,1054,27570,27595,27565,27595,49499
20210409,1055,27590,27595,27570,27585,25344
20210409,1056,27580,27595,27575,27595,63328
20210409,1057,27595,27605,27585,27605,84011
20210409,1058,27600,27630,27600,27620,57590
20210409,1059,27620,27630,27620,27625,45556
20210409,1100,27625,27640,27615,27630,62307
20210409,1101,27640,27640,27585,27605,49784
20210409,1102,27600,27620,27585,27620,46843
20210409,1103,27620,27635,27605,27630,54578
20210409,1104,27635,27640,27625,27635,68746
20210409,1105,27640,27665,27640,27660,113977
20210409,1106,27655,27660,27625,27630,36096
20210409,1107,27630,27635,27615,27630,16727
20210409,1108,27630,27640,27615,27635,45654
20210409,1109,27635,27640,27610,27640,63612
20210409,1110,27640,27640,27610,27620,44874
20210409,1111,27610,27610,27575,27575,97642
20210409,1112,27580,27580,27500,27505,379479
20210409,1113,27505,27530,27490,27500,289199
20210409,1114,27495,27505,27440,27480,360606
20210409,1115,27475,27480,27455,27465,78550
20210409,1116,27465,27465,27430,27440,175818
20210409,1117,27440,27440,27415,27420,139868
20210409,1118,27415,27465,27405,27460,116449
20210409,1119,27455,27460,27425,27440,91758
20210409,1120,27435,27450,27430,27435,58217
20210409,1121,27435,27440,27415,27430,48082
20210409,1122,27430,27465,27430,27465,59621
20210409,1123,27460,27480,27450,27480,53661
20210409,1124,27475,27480,27455,27465,30037
20210409,1125,27465,27480,27445,27475,37513
20210409,1126,27485,27495,27475,27495,89428
20210409,1127,27495,27525,27495,27525,167976
20210409,1128,27520,27530,27520,27525,79855
20210409,1129,27525,27530,27505,27515,41310
20210409,1130,27515,27530,27505,27520,59590
20210409,1131,27520,27555,27515,27520,136994
20210409,1132,27520,27545,27505,27545,22016
20210409,1133,27545,27585,27540,27560,90537
20210409,1134,27560,27570,27545,27560,25728
20210409,1135,27560,27580,27545,27575,58946
20210409,1136,27575,27620,27575,27600,150525
20210409,1137,27600,27615,27595,27615,47575
20210409,1138,27615,27615,27595,27595,26646
20210409,1139,27600,27600,27565,27590,51786
20210409,1140,27585,27610,27585,27605,26436
20210409,1141,27595,27610,27560,27570,42280
20210409,1142,27570,27600,27570,27595,24831
20210409,1143,27595,27615,27585,27590,61996
20210409,1144,27590,27610,27590,27600,63931
20210409,1145,27600,27640,27600,27630,101694
20210409,1146,27630,27640,27590,27600,36509
20210409,1147,27600,27640,27600,27635,39428
20210409,1148,27635,27640,27620,27635,30686
20210409,1149,27635,27635,27605,27610,73881
20210409,1150,27610,27635,27605,27635,47905
20210409,1151,27635,27635,27605,27615,67043
20210409,1152,27610,27615,27585,27585,23325
20210409,1153,27580,27595,27570,27585,56306
20210409,1154,27585,27595,27585,27595,15686
20210409,1155,27590,27590,27570,27580,24576
20210409,1156,27580,27580,27550,27555,43112
20210409,1157,27555,27570,27555,27560,8090
20210409,1158,27565,27565,27545,27545,20921
20210409,1159,27545,27565,27545,27565,13082
20210409,1200,27565,27570,27530,27530,35067
20210409,1201,27535,27535,27500,27505,61844
20210409,1202,27510,27510,27495,27495,48933
20210409,1203,27500,27515,27475,27475,46771
20210409,1204,27470,27495,27465,27490,20637
20210409,1205,27490,27510,27475,27505,20195
20210409,1206,27505,27515,27490,27515,36282
20210409,1207,27510,27510,27490,27505,33485
20210409,1208,27515,27515,27490,27495,7956
20210409,1209,27495,27505,27490,27490,21278
20210409,1210,27490,27535,27490,27530,32618
20210409,1211,27530,27530,27505,27515,21101
20210409,1212,27520,27520,27510,27520,7604
20210409,1213,27525,27525,27515,27520,10025
20210409,1214,27515,27515,27485,27490,38622
20210409,1215,27495,27515,27495,27510,4388
20210409,1216,27505,27545,27500,27545,21667
20210409,1217,27540,27560,27530,27555,30924
20210409,1218,27560,27590,27555,27590,48667
20210409,1219,27590,27590,27575,27580,37229
20210409,1220,27580,27590,27565,27590,29633
20210409,1221,27590,27595,27575,27595,17229
20210409,1222,27590,27595,27575,27575,14721
20210409,1223,27575,27580,27560,27565,29404
20210409,1224,27560,27565,27550,27560,26558
20210409,1225,27555,27575,27550,27560,18598
20210409,1226,27560,27585,27555,27580,13699
20210409,1227,27580,27595,27580,27595,40841
20210409,1228,27595,27595,27585,27590,26645
20210409,1229,27590,27605,27580,27590,47757
20210409,1230,27590,27615,27580,27605,38251
20210409,1231,27605,27605,27590,27595,17961
20210409,1232,27600,27605,27580,27585,15375
20210409,1233,27580,27580,27540,27545,41086
20210409,1234,27545,27580,27540,27575,10720
20210409,1235,27580,27610,27580,27600,41353
20210409,1236,27605,27620,27600,27615,38242
20210409,1237,27615,27630,27600,27600,71507
20210409,1238,27605,27610,27600,27600,11669
20210409,1239,27605,27625,27595,27615,43239
20210409,1240,27615,27650,27615,27645,131531
20210409,1241,27645,27650,27625,27630,29883
20210409,1242,27630,27675,27630,27675,183319
20210409,1243,27675,27680,27650,27650,107122
20210409,1244,27650,27655,27640,27650,31099
20210409,1245,27650,27655,27650,27655,10853
20210409,1246,27655,27655,27630,27630,54759
20210409,1247,27625,27635,27620,27635,76066
20210409,1248,27630,27645,27620,27645,28960
20210409,1249,27645,27655,27640,27655,31386
20210409,1250,27650,27660,27650,27655,16823
20210409,1251,27655,27655,27645,27650,12016
20210409,1252,27655,27660,27645,27650,17851
20210409,1253,27655,27660,27630,27630,34270
20210409,1254,27630,27660,27630,27655,24064
20210409,1255,27660,27675,27655,27665,104203
20210409,1256,27665,27675,27655,27675,20902
20210409,1257,27675,27690,27665,27665,142971
20210409,1258,27670,27670,27655,27660,41646
20210409,1259,27665,27670,27655,27665,6434
20210409,1300,27660,27665,27640,27645,22775
20210409,1301,27645,27660,27640,27650,23505
20210409,1302,27655,27665,27655,27665,16076
20210409,1303,27665,27670,27655,27670,15903
20210409,1304,27660,27665,27650,27650,9468
20210409,1305,27650,27660,27650,27655,13934
20210409,1306,27655,27655,27640,27640,34785
20210409,1307,27635,27650,27630,27635,24199
20210409,1308,27630,27645,27630,27645,10741
20210409,1309,27640,27650,27635,27640,23951
20210409,1310,27640,27655,27640,27650,6119
20210409,1311,27650,27660,27645,27645,21109
20210409,1312,27645,27645,27635,27640,14747
20210409,1313,27635,27645,27635,27645,7654
20210409,1314,27645,27660,27645,27650,21963
20210409,1315,27650,27655,27640,27650,16065
20210409,1316,27650,27685,27645,27685,69460
20210409,1317,27685,27700,27675,27680,97502
20210409,1318,27680,27680,27630,27635,67244
20210409,1319,27635,27650,27630,27650,19757
20210409,1320,27650,27650,27635,27635,17695
20210409,1321,27640,27640,27605,27620,72742
20210409,1322,27620,27650,27620,27650,36763
20210409,1323,27650,27675,27650,27660,41729
20210409,1324,27660,27670,27660,27665,44418
20210409,1325,27665,27665,27655,27665,23058
20210409,1326,27665,27665,27645,27650,16237
20210409,1327,27645,27655,27645,27650,3738
20210409,1328,27650,27650,27630,27635,14596
20210409,1329,27640,27645,27610,27625,29141
20210409,1330,27625,27640,27620,27630,7628
20210409,1331,27630,27630,27620,27630,6492
20210409,1332,27630,27645,27605,27615,21805
20210409,1333,27620,27630,27620,27625,8073
20210409,1334,27635,27655,27635,27650,39109
20210409,1335,27650,27650,27635,27645,10702
20210409,1336,27645,27655,27640,27640,26373
20210409,1337,27645,27645,27630,27635,8369
20210409,1338,27640,27660,27635,27655,9385
20210409,1339,27655,27655,27645,27645,29144
20210409,1340,27650,27665,27645,27660,45750
20210409,1341,27660,27665,27650,27660,7599
20210409,1342,27660,27660,27650,27650,4620
20210409,1343,27655,27655,27650,27655,4303
20210409,1344,27655,27655,27640,27640,22929
20210409,1345,27645,27645,27620,27640,43245
20210409,1346,27640,27640,27635,27640,2299
20210409,1347,27640,27640,27605,27615,48225
20210409,1348,27615,27615,27595,27595,51245
20210409,1349,27595,27595,27585,27590,39169
20210409,1350,27590,27605,27585,27605,19466
20210409,1351,27600,27620,27595,27615,30731
20210409,1352,27615,27615,27595,27600,8681
20210409,1353,27600,27615,27600,27615,8535
20210409,1354,27620,27630,27615,27615,20379
20210409,1355,27615,27620,27615,27615,6787
20210409,1356,27620,27620,27595,27610,18175
20210409,1357,27605,27605,27585,27595,18701
20210409,1358,27595,27595,27585,27590,30906
20210409,1359,27590,27600,27585,27595,14930
20210409,1400,27595,27595,27585,27585,7076
20210409,1401,27590,27600,27585,27595,17136
20210409,1402,27595,27625,27595,27615,40087
20210409,1403,27615,27620,27600,27610,11385
20210409,1404,27600,27605,27585,27590,18652
20210409,1405,27585,27590,27565,27570,44318
20210409,1406,27565,27575,27550,27570,45961
20210409,1407,27570,27595,27570,27595,17068
20210409,1408,27600,27600,27585,27585,4274
20210409,1409,27585,27585,27560,27575,22618
20210409,1410,27575,27575,27555,27555,15101
20210409,1411,27555,27570,27535,27560,86480
20210409,1412,27555,27560,27530,27535,54985
20210409,1413,27530,27535,27520,27535,35541
20210409,1414,27535,27555,27535,27550,13315
20210409,1415,27550,27555,27525,27530,26368
20210409,1416,27535,27540,27530,27535,7486
20210409,1417,27535,27540,27520,27520,48018
20210409,1418,27525,27525,27505,27515,33115
20210409,1419,27520,27530,27520,27525,14939
20210409,1420,27525,27550,27525,27540,27696
20210409,1421,27540,27540,27525,27535,12673
20210409,1422,27535,27540,27525,27525,30727
20210409,1423,27525,27525,27480,27485,135679
20210409,1424,27485,27490,27470,27490,48438
20210409,1425,27485,27505,27480,27505,25727
20210409,1426,27505,27530,27495,27525,29760
20210409,1427,27525,27525,27510,27510,42962
20210409,1428,27510,27510,27495,27500,20812
20210409,1429,27500,27545,27495,27540,33779
20210409,1430,27540,27540,27520,27530,40520
20210409,1431,27535,27545,27520,27525,47854
20210409,1432,27530,27530,27480,27505,71372
20210409,1433,27505,27515,27465,27470,89452
20210409,1434,27465,27490,27465,27485,74422
20210409,1435,27480,27480,27435,27470,155424
20210409,1436,27470,27475,27445,27455,45645
20210409,1437,27455,27470,27445,27450,54166
20210409,1438,27450,27465,27445,27450,45033
20210409,1439,27445,27465,27435,27460,40926
20210409,1440,27460,27465,27420,27425,121508
20210409,1441,27425,27450,27410,27435,135947
20210409,1442,27440,27440,27425,27430,35514
20210409,1443,27440,27445,27415,27445,47774
20210409,1444,27440,27465,27435,27450,123486
20210409,1445,27450,27450,27390,27390,246542
20210409,1446,27390,27405,27380,27400,208707
20210409,1447,27400,27410,27365,27380,232650
20210409,1448,27385,27385,27355,27365,113475
20210409,1449,27360,27380,27345,27350,148614
20210409,1450,27350,27355,27320,27335,92668
20210409,1451,27335,27355,27325,27340,42336
20210409,1452,27345,27375,27340,27360,55848
20210409,1453,27360,27385,27355,27380,49629
20210409,1454,27385,27385,27365,27370,42037
20210409,1455,27370,27395,27370,27380,71757
20210409,1456,27380,27380,27355,27375,57931
20210409,1457,27375,27380,27355,27365,44786
20210409,1458,27365,27380,27355,27375,83458
20210409,1459,27380,27390,27375,27380,30895
20210409,1500,27375,27375,27355,27360,41873
20210409,1501,27355,27410,27355,27400,96154
20210409,1502,27400,27420,27395,27400,86466
20210409,1503,27400,27405,27390,27400,31747
20210409,1504,27400,27420,27400,27415,36138
20210409,1505,27415,27435,27415,27435,50979
20210409,1506,27435,27435,27400,27400,55094
20210409,1507,27410,27435,27395,27430,28228
20210409,1508,27430,27455,27430,27430,100145
20210409,1509,27430,27445,27430,27445,15875
20210409,1510,27440,27450,27435,27435,83157
20210409,1511,27440,27445,27425,27425,41044
20210409,1512,27425,27445,27425,27440,26661
20210409,1513,27440,27445,27430,27440,69506
20210409,1514,27440,27445,27420,27420,26582
20210409,1515,27420,27430,27420,27425,14684
20210409,1516,27425,27435,27420,27420,41186
20210409,1517,27420,27435,27420,27435,62648
20210409,1518,27430,27450,27425,27425,77196
20210409,1519,27425,27445,27425,27445,79678
20210409,1520,27450,27455,27435,27445,116935
20210409,1530,27455,27455,27455,27455,290443