날짜,시간,시가,고가,저가,종가,거래량
20210407,0901,27760,27780,27700,27705,441334
20210407,0902,27710,27720,27675,27690,223210
20210407,0903,27680,27685,27670,27675,134441
20210407,0904,27675,27715,27655,27710,241863
20210407,0905,27715,27765,27700,27760,237531
20210407,0906,27765,27775,27735,27755,286641
20210407,0907,27760,27775,27740,27745,114221
20210407,0908,27745,27770,27740,27770,121314
20210407,0909,27770,27775,27710,27715,171505
20210407,0910,27725,27740,27710,27710,53518
20210407,0911,27710,27725,27700,27725,58762
20210407,0912,27720,27755,27715,27740,67456
20210407,0913,27735,27775,27735,27755,170527
20210407,0914,27760,27805,27760,27780,407705
20210407,0915,27780,27815,27780,27800,185492
20210407,0916,27795,27805,27750,27770,104548
20210407,0917,27770,27785,27760,27765,28353
20210407,0918,27765,27785,27745,27750,62699
20210407,0919,27745,27790,27735,27790,84782
20210407,0920,27790,27820,27780,27815,165350
20210407,0921,27820,27865,27810,27860,298174
20210407,0922,27860,27895,27855,27880,276677
20210407,0923,27885,27890,27855,27875,192925
20210407,0924,27870,27875,27845,27850,126789
20210407,0925,27850,27860,27810,27815,85406
20210407,0926,27815,27820,27760,27775,160191
20210407,0927,27770,27785,27760,27780,64478
20210407,0928,27780,27800,27775,27790,80964
20210407,0929,27790,27820,27770,27775,58120
20210407,0930,27775,27785,27755,27765,42265
20210407,0931,27760,27765,27725,27735,86920
20210407,0932,27740,27775,27735,27770,23531
20210407,0933,27765,27805,27765,27795,63280
20210407,0934,27790,27830,27790,27825,72868
20210407,0935,27830,27840,27800,27810,67600
20210407,0936,27800,27830,27785,27825,52722
20210407,0937,27825,27835,27800,27825,46919
20210407,0938,27825,27840,27825,27825,40315
20210407,0939,27830,27830,27800,27815,27406
20210407,0940,27810,27815,27765,27765,74396
20210407,0941,27770,27785,27755,27765,58146
20210407,0942,27765,27795,27755,27795,26997
20210407,0943,27795,27805,27760,27770,47495
20210407,0944,27770,27775,27755,27775,41100
20210407,0945,27780,27800,27775,27795,48996
20210407,0946,27795,27815,27790,27795,54766
20210407,0947,27790,27805,27775,27785,37678
20210407,0948,27785,27785,27760,27780,33297
20210407,0949,27775,27800,27775,27780,22737
20210407,0950,27780,27780,27760,27765,43953
20210407,0951,27770,27780,27755,27760,49049
20210407,0952,27765,27785,27765,27775,22785
20210407,0953,27775,27795,27770,27780,22413
20210407,0954,27785,27785,27755,27775,37647
20210407,0955,27775,27775,27765,27765,11305
20210407,0956,27770,27785,27770,27785,20185
20210407,0957,27785,27810,27785,27790,57963
20210407,0958,27790,27800,27790,27795,24212
20210407,0959,27795,27815,27795,27810,63534
20210407,1000,27805,27825,27805,27815,71939
20210407,1001,27815,27840,27805,27830,95384
20210407,1002,27835,27840,27780,27790,71536
20210407,1003,27790,27815,27790,27795,39783
20210407,1004,27795,27825,27795,27820,21442
20210407,1005,27815,27865,27810,27865,231324
20210407,1006,27865,27875,27845,27845,85896
20210407,1007,27845,27850,27825,27845,77399
20210407,1008,27845,27875,27845,27865,70474
20210407,1009,27865,27870,27840,27855,63608
20210407,1010,27855,27865,27845,27850,44101
20210407,1011,27850,27860,27840,27850,48364
20210407,1012,27855,27895,27855,27885,158322
20210407,1013,27885,27890,27870,27885,72993
20210407,1014,27890,27920,27885,27920,245888
20210407,1015,27920,27935,27915,27930,157096
20210407,1016,27930,27940,27925,27935,114244
20210407,1017,27940,27940,27930,27930,25825
20210407,1018,27930,27940,27910,27915,135591
20210407,1019,27915,27925,27905,27925,84751
20210407,1020,27925,27940,27915,27930,43429
20210407,1021,27930,27970,27925,27950,244020
20210407,1022,27950,27960,27945,27945,96537
20210407,1023,27950,27960,27945,27955,30203
20210407,1024,27955,27975,27945,27945,131437
20210407,1025,27945,27960,27945,27945,27471
20210407,1026,27945,27955,27920,27930,86839
20210407,1027,27935,27950,27925,27945,27814
20210407,1028,27945,27975,27940,27955,109575
20210407,1029,27950,27980,27940,27975,74659
20210407,1030,27970,27980,27965,27975,54355
20210407,1031,27980,27980,27955,27965,41847
20210407,1032,27970,27970,27935,27940,80582
20210407,1033,27945,27950,27935,27950,25117
20210407,1034,27945,27950,27915,27925,56700
20210407,1035,27925,27925,27900,27905,69353
20210407,1036,27910,27915,27885,27895,83925
20210407,1037,27890,27910,27885,27895,38152
20210407,1038,27890,27910,27890,27900,37787
20210407,1039,27905,27915,27900,27905,32421
20210407,1040,27905,27910,27865,27870,102864
20210407,1041,27870,27895,27870,27880,40429
20210407,1042,27875,27885,27855,27865,50410
20210407,1043,27860,27860,27825,27835,92720
20210407,1044,27830,27835,27780,27790,112266
20210407,1045,27785,27800,27775,27785,86862
20210407,1046,27780,27795,27770,27790,76981
20210407,1047,27800,27800,27760,27770,71160
20210407,1048,27770,27770,27745,27750,159743
20210407,1049,27745,27750,27705,27735,171742
20210407,1050,27735,27740,27705,27725,86624
20210407,1051,27725,27730,27715,27725,44658
20210407,1052,27725,27725,27690,27705,181541
20210407,1053,27705,27720,27695,27715,44424
20210407,1054,27715,27730,27695,27730,67504
20210407,1055,27735,27755,27725,27755,88415
20210407,1056,27755,27765,27740,27745,80125
20210407,1057,27745,27780,27740,27780,60989
20210407,1058,27775,27780,27750,27755,77566
20210407,1059,27750,27765,27745,27750,33168
20210407,1100,27750,27765,27735,27755,30607
20210407,1101,27755,27775,27740,27770,39920
20210407,1102,27770,27795,27765,27775,98640
20210407,1103,27775,27785,27765,27780,24934
20210407,1104,27780,27785,27770,27775,32175
20210407,1105,27780,27785,27770,27775,24911
20210407,1106,27775,27780,27770,27770,19319
20210407,1107,27770,27770,27745,27770,59421
20210407,1108,27765,27790,27765,27780,40455
20210407,1109,27780,27800,27780,27785,66010
20210407,1110,27785,27790,27770,27775,41331
20210407,1111,27780,27785,27760,27775,20977
20210407,1112,27775,27785,27770,27780,10199
20210407,1113,27785,27795,27760,27765,26554
20210407,1114,27770,27790,27760,27790,19461
20210407,1115,27790,27805,27790,27800,42563
20210407,1116,27795,27810,27785,27800,62956
20210407,1117,27805,27815,27780,27780,64029
20210407,1118,27780,27800,27780,27790,13610
20210407,1119,27785,27795,27770,27770,38056
20210407,1120,27765,27785,27765,27780,21348
20210407,1121,27775,27780,27760,27770,13925
20210407,1122,27765,27770,27755,27770,13255
20210407,1123,27765,27765,27745,27750,39411
20210407,1124,27745,27745,27710,27715,140631
20210407,1125,27715,27720,27705,27705,81290
20210407,1126,27700,27705,27670,27680,221912
20210407,1127,27680,27680,27660,27665,154531
20210407,1128,27665,27670,27640,27645,128736
20210407,1129,27650,27665,27630,27665,86461
20210407,1130,27660,27665,27640,27645,42729
20210407,1131,27645,27660,27635,27645,141251
20210407,1132,27650,27685,27645,27680,83620
20210407,1133,27675,27685,27670,27670,84251
20210407,1134,27670,27680,27665,27680,12095
20210407,1135,27685,27715,27680,27710,36843
20210407,1136,27710,27715,27700,27700,26530
20210407,1137,27705,27730,27700,27725,87924
20210407,1138,27720,27720,27710,27710,27365
20210407,1139,27710,27720,27705,27710,27145
20210407,1140,27710,27725,27710,27720,14782
20210407,1141,27720,27740,27715,27740,53367
20210407,1142,27730,27735,27705,27710,17465
20210407,1143,27710,27730,27705,27730,12224
20210407,1144,27735,27740,27720,27720,14283
20210407,1145,27715,27725,27715,27725,13039
20210407,1146,27725,27725,27690,27690,46771
20210407,1147,27685,27715,27685,27695,36107
20210407,1148,27700,27715,27700,27705,22958
20210407,1149,27705,27710,27695,27710,7609
20210407,1150,27715,27715,27705,27705,6691
20210407,1151,27700,27705,27695,27700,10246
20210407,1152,27700,27700,27685,27695,33682
20210407,1153,27690,27700,27685,27690,3556
20210407,1154,27690,27690,27665,27670,47921
20210407,1155,27675,27685,27665,27685,27690
20210407,1156,27680,27680,27665,27675,34982
20210407,1157,27670,27680,27670,27675,36114
20210407,1158,27670,27675,27655,27660,57071
20210407,1159,27655,27660,27615,27625,126030
20210407,1200,27620,27640,27610,27630,38659
20210407,1201,27630,27660,27630,27655,30150
20210407,1202,27655,27660,27630,27630,64352
20210407,1203,27630,27635,27625,27630,36706
20210407,1204,27630,27630,27610,27615,120393
20210407,1205,27615,27625,27600,27610,70837
20210407,1206,27615,27615,27590,27595,135896
20210407,1207,27595,27615,27595,27605,59399
20210407,1208,27610,27640,27600,27630,59029
20210407,1209,27630,27640,27615,27635,44044
20210407,1210,27635,27640,27625,27635,19270
20210407,1211,27640,27675,27640,27665,46488
20210407,1212,27665,27680,27665,27675,77128
20210407,1213,27670,27695,27670,27680,57092
20210407,1214,27680,27695,27680,27685,23502
20210407,1215,27690,27705,27685,27700,51060
20210407,1216,27700,27700,27680,27680,14593
20210407,1217,27680,27685,27670,27680,15003
20210407,1218,27680,27685,27680,27685,10225
20210407,1219,27685,27705,27685,27695,27372
20210407,1220,27695,27700,27685,27695,20078
20210407,1221,27700,27720,27700,27710,60349
20210407,1222,27710,27710,27695,27705,23938
20210407,1223,27705,27725,27700,27710,35010
20210407,1224,27710,27720,27710,27715,17069
20210407,1225,27715,27720,27700,27705,19922
20210407,1226,27695,27705,27695,27700,19740
20210407,1227,27700,27720,27695,27720,16268
20210407,1228,27710,27720,27710,27720,6334
20210407,1229,27715,27735,27715,27720,48965
20210407,1230,27720,27725,27715,27720,10136
20210407,1231,27720,27735,27710,27735,40044
20210407,1232,27735,27760,27730,27750,128658
20210407,1233,27750,27755,27740,27745,25137
20210407,1234,27745,27750,27730,27740,24254
20210407,1235,27735,27750,27735,27740,38689
20210407,1236,27735,27745,27720,27720,24190
20210407,1237,27720,27735,27720,27730,8826
20210407,1238,27730,27735,27725,27730,12549
20210407,1239,27735,27745,27730,27735,16338
20210407,1240,27730,27735,27725,27730,17551
20210407,1241,27730,27730,27720,27720,20190
20210407,1242,27720,27735,27720,27735,11135
20210407,1243,27735,27735,27720,27720,3749
20210407,1244,27720,27725,27705,27715,33809
20210407,1245,27715,27735,27715,27725,25004
20210407,1246,27730,27730,27725,27725,3102
20210407,1247,27725,27730,27715,27730,26637
20210407,1248,27735,27740,27725,27725,21477
20210407,1249,27720,27730,27720,27725,7457
20210407,1250,27725,27740,27725,27735,10411
20210407,1251,27735,27750,27730,27745,40867
20210407,1252,27745,27750,27745,27750,20829
20210407,1253,27750,27760,27735,27735,56269
20210407,1254,27735,27735,27730,27730,27403
20210407,1255,27735,27745,27730,27735,16102
20210407,1256,27735,27740,27710,27710,30931
20210407,1257,27720,27735,27715,27730,10848
20210407,1258,27735,27745,27725,27735,23650
20210407,1259,27740,27745,27730,27745,20874
20210407,1300,27745,27755,27735,27745,50230
20210407,1301,27740,27750,27730,27730,35788
20210407,1302,27740,27745,27735,27740,7255
20210407,1303,27740,27760,27740,27755,45189
20210407,1304,27760,27775,27750,27755,140261
20210407,1305,27755,27765,27750,27750,29198
20210407,1306,27750,27755,27740,27740,43479
20210407,1307,27740,27740,27730,27740,7819
20210407,1308,27740,27750,27740,27745,16919
20210407,1309,27745,27745,27735,27740,50800
20210407,1310,27740,27755,27740,27755,25416
20210407,1311,27755,27765,27750,27755,17141
20210407,1312,27755,27775,27755,27765,32570
20210407,1313,27770,27785,27770,27780,101928
20210407,1314,27780,27780,27760,27765,57999
20210407,1315,27765,27770,27755,27755,163371
20210407,1316,27760,27760,27730,27735,98022
20210407,1317,27725,27740,27725,27725,117872
20210407,1318,27725,27735,27720,27730,59139
20210407,1319,27730,27730,27715,27720,20089
20210407,1320,27720,27735,27720,27730,48412
20210407,1321,27730,27735,27725,27725,1494
20210407,1322,27735,27735,27715,27725,14959
20210407,1323,27725,27735,27720,27720,7122
20210407,1324,27715,27720,27700,27700,56752
20210407,1325,27700,27700,27685,27695,76078
20210407,1326,27695,27710,27690,27710,90054
20210407,1327,27705,27710,27690,27690,33927
20210407,1328,27695,27705,27690,27700,22651
20210407,1329,27700,27710,27695,27700,31256
20210407,1330,27705,27710,27695,27710,16929
20210407,1331,27710,27720,27705,27720,30416
20210407,1332,27725,27735,27715,27735,48573
20210407,1333,27730,27735,27725,27730,9998
20210407,1334,27725,27730,27720,27725,3305
20210407,1335,27725,27750,27725,27745,36623
20210407,1336,27740,27745,27735,27740,15065
20210407,1337,27740,27740,27725,27730,8017
20210407,1338,27730,27730,27725,27725,4916
20210407,1339,27725,27730,27720,27725,20559
20210407,1340,27730,27740,27725,27735,6130
20210407,1341,27735,27740,27730,27735,7170
20210407,1342,27735,27740,27730,27740,3755
20210407,1343,27740,27740,27735,27735,5173
20210407,1344,27735,27740,27730,27740,1680
20210407,1345,27740,27740,27730,27730,27497
20210407,1346,27730,27730,27710,27715,25107
20210407,1347,27710,27720,27710,27720,15295
20210407,1348,27720,27745,27720,27735,21653
20210407,1349,27735,27750,27730,27745,18830
20210407,1350,27745,27755,27740,27745,31703
20210407,1351,27745,27760,27745,27760,74336
20210407,1352,27760,27760,27745,27755,16592
20210407,1353,27755,27755,27750,27755,33600
20210407,1354,27755,27765,27755,27760,62019
20210407,1355,27755,27760,27750,27750,12363
20210407,1356,27750,27760,27745,27755,19391
20210407,1357,27760,27760,27750,27755,7723
20210407,1358,27750,27750,27735,27745,20949
20210407,1359,27750,27750,27740,27740,8223
20210407,1400,27745,27750,27735,27745,2821
20210407,1401,27740,27755,27735,27750,11343
20210407,1402,27745,27750,27730,27740,20905
20210407,1403,27735,27745,27735,27745,5953
20210407,1404,27745,27745,27730,27730,19815
20210407,1405,27735,27740,27725,27730,14816
20210407,1406,27725,27730,27710,27710,39313
20210407,1407,27710,27710,27695,27695,73743
20210407,1408,27700,27715,27690,27715,28376
20210407,1409,27710,27725,27710,27720,29065
20210407,1410,27720,27720,27705,27715,6873
20210407,1411,27715,27715,27705,27710,3962
20210407,1412,27715,27720,27710,27715,9694
20210407,1413,27720,27750,27715,27745,47992
20210407,1414,27745,27745,27735,27740,16668
20210407,1415,27740,27740,27730,27735,12701
20210407,1416,27740,27745,27720,27720,15802
20210407,1417,27720,27720,27700,27705,22637
20210407,1418,27710,27710,27680,27700,85988
20210407,1419,27700,27700,27680,27690,21614
20210407,1420,27685,27705,27680,27700,22876
20210407,1421,27695,27710,27695,27705,11601
20210407,1422,27705,27715,27705,27710,22855
20210407,1423,27715,27730,27710,27730,43925
20210407,1424,27725,27735,27720,27735,27463
20210407,1425,27735,27735,27725,27735,33544
20210407,1426,27730,27750,27730,27740,45975
20210407,1427,27745,27745,27735,27740,10832
20210407,1428,27740,27745,27735,27740,24355
20210407,1429,27735,27750,27735,27740,63965
20210407,1430,27745,27750,27740,27745,9934
20210407,1431,27745,27745,27735,27740,24045
20210407,1432,27740,27745,27735,27740,25190
20210407,1433,27740,27740,27730,27730,9365
20210407,1434,27730,27735,27725,27735,3839
20210407,1435,27725,27745,27725,27735,21695
20210407,1436,27735,27745,27735,27740,5760
20210407,1437,27745,27760,27740,27755,74474
20210407,1438,27755,27765,27755,27760,135293
20210407,1439,27760,27780,27760,27775,95477
20210407,1440,27780,27780,27765,27770,74940
20210407,1441,27770,27780,27770,27775,28498
20210407,1442,27770,27770,27760,27760,12547
20210407,1443,27765,27775,27765,27770,26487
20210407,1444,27770,27780,27765,27780,33683
20210407,1445,27785,27795,27780,27780,59570
20210407,1446,27785,27785,27770,27775,37824
20210407,1447,27780,27780,27750,27760,25754
20210407,1448,27760,27775,27760,27770,23342
20210407,1449,27770,27775,27765,27770,5602
20210407,1450,27770,27775,27765,27770,11311
20210407,1451,27775,27780,27770,27770,39307
20210407,1452,27765,27770,27755,27760,34941
20210407,1453,27760,27760,27745,27745,34702
20210407,1454,27745,27755,27745,27750,12667
20210407,1455,27750,27755,27750,27755,7060
20210407,1456,27750,27760,27750,27760,27288
20210407,1457,27755,27765,27755,27755,8069
20210407,1458,27755,27755,27745,27755,17141
20210407,1459,27755,27755,27750,27755,3243
20210407,1500,27755,27770,27755,27760,29845
20210407,1501,27765,27770,27755,27765,11760
20210407,1502,27765,27765,27755,27760,7992
20210407,1503,27755,27755,27750,27755,7777
20210407,1504,27755,27755,27745,27750,19792
20210407,1505,27750,27750,27745,27745,15116
20210407,1506,27745,27750,27735,27740,20073
20210407,1507,27740,27745,27735,27745,20954
20210407,1508,27740,27740,27725,27725,57174
20210407,1509,27735,27735,27725,27730,7601
20210407,1510,27730,27730,27725,27730,23924
20210407,1511,27725,27725,27715,27725,41495
20210407,1512,27720,27745,27720,27740,98340
20210407,1513,27740,27755,27740,27750,47678
20210407,1514,27750,27755,27745,27745,12795
20210407,1515,27750,27760,27740,27750,78146
20210407,1516,27755,27755,27745,27750,6484
20210407,1517,27745,27755,27745,27750,47503
20210407,1518,27755,27760,27750,27755,14456
20210407,1519,27755,27760,27750,27755,21096
20210407,1520,27755,27760,27745,27755,56021
20210407,1530,27755,27755,27755,27755,229656