날짜,시간,시가,고가,저가,종가,거래량
20210429,0901,28030,28095,28030,28060,438489
20210429,0902,28060,28135,28050,28120,562193
20210429,0903,28115,28130,28075,28090,312879
20210429,0904,28085,28130,28085,28125,205572
20210429,0905,28125,28175,28115,28165,292869
20210429,0906,28170,28190,28140,28150,196633
20210429,0907,28155,28175,28140,28155,194302
20210429,0908,28150,28190,28140,28180,118294
20210429,0909,28180,28190,28160,28170,58142
20210429,0910,28170,28190,28165,28180,110386
20210429,0911,28175,28215,28170,28210,251362
20210429,0912,28215,28220,28195,28205,132609
20210429,0913,28205,28210,28150,28160,121616
20210429,0914,28165,28170,28150,28155,47012
20210429,0915,28160,28190,28145,28155,176202
20210429,0916,28160,28165,28155,28160,61788
20210429,0917,28160,28200,28155,28200,160892
20210429,0918,28200,28200,28175,28180,38574
20210429,0919,28180,28185,28160,28165,66759
20210429,0920,28160,28170,28150,28160,87253
20210429,0921,28160,28175,28160,28170,52797
20210429,0922,28170,28180,28145,28145,236881
20210429,0923,28150,28155,28095,28100,215318
20210429,0924,28100,28100,28060,28090,146849
20210429,0925,28085,28085,28045,28050,98081
20210429,0926,28045,28075,28025,28030,105012
20210429,0927,28025,28030,28005,28005,98976
20210429,0928,28005,28025,28000,28015,47781
20210429,0929,28010,28015,27955,27980,205479
20210429,0930,27985,27990,27940,27950,80427
20210429,0931,27950,27995,27935,27995,157344
20210429,0932,27990,28010,27975,28000,102156
20210429,0933,28005,28020,27990,27995,66484
20210429,0934,27995,27995,27900,27910,179480
20210429,0935,27915,27915,27860,27865,468789
20210429,0936,27865,27890,27825,27830,282541
20210429,0937,27830,27835,27790,27800,234815
20210429,0938,27800,27835,27785,27820,153574
20210429,0939,27820,27820,27745,27760,173578
20210429,0940,27755,27810,27740,27785,211150
20210429,0941,27780,27790,27740,27765,175320
20210429,0942,27765,27770,27680,27685,204053
20210429,0943,27690,27715,27675,27680,181330
20210429,0944,27680,27680,27640,27670,176057
20210429,0945,27670,27670,27570,27595,214062
20210429,0946,27600,27645,27585,27635,142746
20210429,0947,27645,27660,27620,27660,103398
20210429,0948,27660,27700,27660,27700,118712
20210429,0949,27700,27710,27680,27680,135654
20210429,0950,27675,27675,27595,27605,151605
20210429,0951,27600,27680,27600,27665,139040
20210429,0952,27665,27680,27650,27675,135162
20210429,0953,27675,27730,27660,27715,161125
20210429,0954,27715,27745,27715,27720,121807
20210429,0955,27720,27775,27720,27775,99919
20210429,0956,27775,27800,27760,27770,193563
20210429,0957,27775,27840,27770,27835,114865
20210429,0958,27825,27840,27805,27810,144486
20210429,0959,27810,27820,27770,27785,74424
20210429,1000,27780,27815,27775,27790,89686
20210429,1001,27795,27835,27780,27785,65356
20210429,1002,27785,27825,27785,27825,61066
20210429,1003,27825,27860,27810,27860,83125
20210429,1004,27860,27865,27795,27815,140070
20210429,1005,27825,27845,27815,27840,79041
20210429,1006,27840,27865,27835,27855,93965
20210429,1007,27855,27875,27855,27875,90383
20210429,1008,27875,27905,27875,27890,171923
20210429,1009,27890,27895,27865,27890,171872
20210429,1010,27885,27915,27885,27915,288228
20210429,1011,27910,27935,27910,27935,83943
20210429,1012,27935,27950,27915,27935,108858
20210429,1013,27935,27970,27935,27970,71296
20210429,1014,27970,27980,27960,27970,98276
20210429,1015,27975,28000,27975,28000,127946
20210429,1016,28000,28005,27980,27985,222658
20210429,1017,27985,27990,27945,27970,143706
20210429,1018,27975,27990,27950,27990,85961
20210429,1019,27990,28020,27985,28000,180289
20210429,1020,28000,28020,27995,27995,48171
20210429,1021,28000,28020,27985,27990,117076
20210429,1022,27990,27990,27960,27960,98585
20210429,1023,27960,27965,27940,27940,59116
20210429,1024,27940,27945,27915,27935,56524
20210429,1025,27935,27975,27935,27970,79468
20210429,1026,27970,27990,27970,27990,54735
20210429,1027,27995,28005,27970,27980,82291
20210429,1028,27975,27995,27960,27990,44683
20210429,1029,27995,28025,27990,28010,81038
20210429,1030,28005,28025,27995,28020,49808
20210429,1031,28025,28030,27995,28020,62735
20210429,1032,28020,28045,28015,28045,92238
20210429,1033,28045,28060,28025,28045,151452
20210429,1034,28045,28050,28005,28020,69214
20210429,1035,28025,28055,28025,28025,89094
20210429,1036,28035,28060,28035,28050,45070
20210429,1037,28055,28075,28055,28060,102907
20210429,1038,28065,28070,28050,28070,80102
20210429,1039,28065,28100,28060,28095,122588
20210429,1040,28090,28125,28090,28125,117972
20210429,1041,28130,28135,28120,28120,119635
20210429,1042,28125,28135,28105,28105,129678
20210429,1043,28110,28125,28100,28100,75980
20210429,1044,28100,28120,28100,28115,52427
20210429,1045,28120,28125,28105,28105,43556
20210429,1046,28105,28135,28105,28115,86649
20210429,1047,28120,28140,28110,28140,208192
20210429,1048,28140,28145,28130,28140,77307
20210429,1049,28140,28145,28125,28125,71760
20210429,1050,28130,28140,28120,28125,46068
20210429,1051,28130,28135,28115,28135,47326
20210429,1052,28140,28145,28110,28110,52599
20210429,1053,28110,28140,28110,28125,47486
20210429,1054,28130,28150,28125,28145,116801
20210429,1055,28140,28150,28120,28120,71114
20210429,1056,28130,28160,28130,28155,98655
20210429,1057,28155,28190,28150,28185,97286
20210429,1058,28190,28200,28160,28160,115009
20210429,1059,28165,28165,28140,28145,43576
20210429,1100,28145,28150,28085,28090,107440
20210429,1101,28085,28115,28080,28100,77319
20210429,1102,28100,28125,28095,28110,76429
20210429,1103,28110,28115,28095,28100,29784
20210429,1104,28095,28110,28095,28110,9712
20210429,1105,28105,28115,28085,28090,39230
20210429,1106,28090,28120,28080,28110,44454
20210429,1107,28115,28120,28100,28105,5388
20210429,1108,28105,28110,28085,28105,16302
20210429,1109,28110,28110,28095,28095,21508
20210429,1110,28095,28115,28095,28100,52001
20210429,1111,28105,28140,28100,28135,49763
20210429,1112,28135,28150,28130,28145,30323
20210429,1113,28150,28170,28135,28160,93754
20210429,1114,28160,28165,28145,28150,28450
20210429,1115,28145,28160,28140,28150,104271
20210429,1116,28150,28155,28130,28135,40461
20210429,1117,28135,28140,28125,28140,75866
20210429,1118,28145,28150,28115,28115,26067
20210429,1119,28115,28120,28095,28100,42560
20210429,1120,28105,28120,28100,28115,16649
20210429,1121,28110,28145,28110,28135,24293
20210429,1122,28140,28140,28100,28105,14182
20210429,1123,28105,28135,28105,28130,14606
20210429,1124,28135,28140,28110,28110,14506
20210429,1125,28110,28135,28105,28135,36640
20210429,1126,28135,28135,28105,28105,6782
20210429,1127,28110,28130,28105,28125,20566
20210429,1128,28125,28140,28125,28130,56705
20210429,1129,28130,28145,28120,28140,18322
20210429,1130,28140,28145,28135,28135,10999
20210429,1131,28135,28190,28135,28190,167412
20210429,1132,28185,28205,28175,28175,262025
20210429,1133,28175,28180,28160,28165,65253
20210429,1134,28165,28180,28160,28175,72846
20210429,1135,28170,28175,28155,28155,17247
20210429,1136,28155,28195,28155,28195,91300
20210429,1137,28195,28200,28175,28185,99134
20210429,1138,28185,28200,28180,28195,27479
20210429,1139,28195,28200,28180,28200,34613
20210429,1140,28200,28215,28190,28200,163708
20210429,1141,28200,28200,28170,28170,28895
20210429,1142,28175,28180,28165,28165,15155
20210429,1143,28160,28165,28140,28155,44865
20210429,1144,28155,28165,28145,28160,12989
20210429,1145,28155,28160,28130,28150,41028
20210429,1146,28155,28165,28140,28140,30390
20210429,1147,28140,28140,28110,28125,37692
20210429,1148,28125,28125,28085,28085,151770
20210429,1149,28085,28085,28060,28075,75827
20210429,1150,28075,28080,28065,28070,38208
20210429,1151,28070,28070,28050,28055,39245
20210429,1152,28050,28050,28020,28025,70154
20210429,1153,28020,28035,28015,28035,26428
20210429,1154,28030,28035,28010,28025,26968
20210429,1155,28025,28060,28025,28035,30714
20210429,1156,28030,28060,28025,28045,12102
20210429,1157,28050,28060,28040,28050,32693
20210429,1158,28045,28045,28030,28040,45441
20210429,1159,28035,28040,28020,28030,31858
20210429,1200,28035,28050,28025,28040,25333
20210429,1201,28040,28065,28040,28055,103733
20210429,1202,28060,28070,28050,28050,71095
20210429,1203,28050,28050,28015,28030,67697
20210429,1204,28020,28045,28015,28035,27234
20210429,1205,28035,28045,28030,28045,9842
20210429,1206,28045,28045,28025,28025,11608
20210429,1207,28035,28050,28025,28045,14110
20210429,1208,28045,28050,28030,28030,9054
20210429,1209,28030,28030,28000,28010,36496
20210429,1210,28005,28025,27995,28015,40962
20210429,1211,28015,28035,28010,28035,14104
20210429,1212,28030,28030,28000,28010,35035
20210429,1213,28000,28005,27985,27985,29415
20210429,1214,27985,27985,27950,27955,45873
20210429,1215,27955,27990,27950,27985,96094
20210429,1216,27985,27985,27970,27985,41151
20210429,1217,27985,27985,27960,27980,25387
20210429,1218,27980,27995,27965,27995,94055
20210429,1219,27990,28000,27985,27990,14343
20210429,1220,27985,27990,27980,27985,14527
20210429,1221,27985,28010,27985,28010,30403
20210429,1222,28005,28005,27990,28005,49402
20210429,1223,28005,28005,27970,27980,34171
20210429,1224,27980,27985,27965,27970,25046
20210429,1225,27970,27995,27965,27995,19033
20210429,1226,27995,28000,27990,27990,16737
20210429,1227,27995,27995,27965,27965,26561
20210429,1228,27960,27965,27940,27950,72183
20210429,1229,27945,27950,27895,27910,109820
20210429,1230,27915,27935,27905,27915,20721
20210429,1231,27920,27930,27905,27905,26873
20210429,1232,27905,27910,27890,27900,55811
20210429,1233,27900,27935,27885,27930,15671
20210429,1234,27930,27945,27930,27930,24740
20210429,1235,27935,27945,27925,27940,13340
20210429,1236,27940,27970,27935,27960,50861
20210429,1237,27960,27965,27950,27950,45029
20210429,1238,27945,27965,27945,27960,24597
20210429,1239,27960,27975,27950,27970,28325
20210429,1240,27965,27995,27965,27995,46268
20210429,1241,27995,28005,27990,27995,70176
20210429,1242,27995,28030,27990,28020,82940
20210429,1243,28020,28025,28015,28025,20488
20210429,1244,28020,28030,28020,28020,17946
20210429,1245,28025,28030,28015,28025,29617
20210429,1246,28025,28030,28015,28025,19849
20210429,1247,28025,28040,28025,28035,59029
20210429,1248,28035,28040,28005,28005,62437
20210429,1249,28005,28020,27995,28020,35449
20210429,1250,28015,28025,28010,28015,13961
20210429,1251,28025,28035,28025,28030,22535
20210429,1252,28030,28030,28005,28015,14600
20210429,1253,28015,28015,27995,28000,33460
20210429,1254,28000,28000,27960,27965,60471
20210429,1255,27970,27970,27910,27925,56978
20210429,1256,27925,27925,27900,27910,64451
20210429,1257,27910,27910,27875,27895,44467
20210429,1258,27895,27905,27875,27900,63655
20210429,1259,27905,27940,27900,27940,45968
20210429,1300,27945,27955,27935,27950,19365
20210429,1301,27950,27955,27930,27945,23402
20210429,1302,27950,27950,27920,27940,10441
20210429,1303,27940,27940,27920,27925,8052
20210429,1304,27925,27935,27915,27930,22794
20210429,1305,27930,27930,27885,27905,47046
20210429,1306,27905,27905,27865,27875,56550
20210429,1307,27870,27885,27860,27860,44776
20210429,1308,27855,27860,27845,27860,84284
20210429,1309,27855,27895,27845,27895,39564
20210429,1310,27890,27895,27860,27885,28020
20210429,1311,27885,27910,27885,27905,18904
20210429,1312,27905,27925,27905,27915,14315
20210429,1313,27915,27920,27905,27915,21020
20210429,1314,27915,27975,27915,27965,81963
20210429,1315,27970,28000,27960,27985,109563
20210429,1316,27985,28005,27985,28000,36460
20210429,1317,28000,28005,27985,27985,41925
20210429,1318,27990,28000,27965,27965,40555
20210429,1319,27965,27975,27930,27945,61794
20210429,1320,27940,27960,27935,27950,25133
20210429,1321,27950,27955,27925,27930,36371
20210429,1322,27940,27945,27900,27905,37632
20210429,1323,27910,27935,27900,27915,45709
20210429,1324,27915,27920,27905,27915,10946
20210429,1325,27915,27925,27910,27920,20616
20210429,1326,27925,27970,27925,27945,39999
20210429,1327,27940,27950,27930,27930,29398
20210429,1328,27935,27955,27935,27950,19481
20210429,1329,27940,27970,27940,27965,41378
20210429,1330,27965,28000,27960,27995,73841
20210429,1331,27995,28000,27965,27965,45632
20210429,1332,27970,27970,27945,27965,24694
20210429,1333,27965,27980,27950,27970,22810
20210429,1334,27970,27975,27940,27950,36053
20210429,1335,27950,27960,27945,27950,23745
20210429,1336,27950,27960,27930,27935,23322
20210429,1337,27935,27945,27925,27945,27770
20210429,1338,27945,27945,27925,27940,48269
20210429,1339,27935,27960,27930,27955,19309
20210429,1340,27955,27955,27910,27915,53930
20210429,1341,27915,27935,27915,27920,36608
20210429,1342,27920,27935,27910,27915,15508
20210429,1343,27915,27920,27880,27895,64916
20210429,1344,27895,27905,27885,27885,25695
20210429,1345,27890,27900,27870,27875,58403
20210429,1346,27875,27900,27875,27890,39981
20210429,1347,27895,27935,27890,27925,33413
20210429,1348,27920,27950,27920,27945,33837
20210429,1349,27945,27960,27945,27945,29416
20210429,1350,27945,27945,27900,27905,56440
20210429,1351,27905,27915,27895,27895,16268
20210429,1352,27895,27910,27875,27880,26137
20210429,1353,27890,27890,27870,27880,19121
20210429,1354,27880,27890,27865,27875,38330
20210429,1355,27875,27930,27875,27925,43550
20210429,1356,27925,27925,27900,27920,19726
20210429,1357,27920,27920,27890,27890,17431
20210429,1358,27895,27925,27890,27920,48031
20210429,1359,27920,27920,27900,27900,19263
20210429,1400,27905,27910,27890,27905,12197
20210429,1401,27900,27905,27885,27905,17078
20210429,1402,27900,27900,27860,27875,111326
20210429,1403,27880,27890,27855,27860,176605
20210429,1404,27855,27870,27840,27845,267090
20210429,1405,27855,27895,27850,27890,47767
20210429,1406,27885,27890,27860,27885,40137
20210429,1407,27885,27890,27860,27865,25210
20210429,1408,27865,27865,27850,27855,26630
20210429,1409,27850,27865,27845,27845,18393
20210429,1410,27850,27865,27840,27850,39465
20210429,1411,27850,27880,27845,27870,46701
20210429,1412,27870,27875,27855,27860,21046
20210429,1413,27860,27860,27790,27805,152923
20210429,1414,27800,27820,27790,27795,41899
20210429,1415,27795,27815,27795,27815,33694
20210429,1416,27815,27820,27800,27820,16457
20210429,1417,27820,27835,27810,27815,43963
20210429,1418,27810,27830,27810,27820,24694
20210429,1419,27815,27820,27795,27800,36957
20210429,1420,27800,27805,27790,27795,34361
20210429,1421,27795,27810,27780,27810,65065
20210429,1422,27810,27840,27795,27835,45165
20210429,1423,27835,27845,27830,27835,32544
20210429,1424,27840,27845,27830,27835,23199
20210429,1425,27840,27865,27840,27855,45559
20210429,1426,27855,27870,27830,27835,52520
20210429,1427,27835,27840,27795,27800,64801
20210429,1428,27800,27820,27800,27820,30462
20210429,1429,27820,27835,27805,27830,73092
20210429,1430,27825,27835,27810,27825,42998
20210429,1431,27835,27880,27830,27875,67445
20210429,1432,27870,27885,27865,27885,56500
20210429,1433,27875,27885,27870,27880,35578
20210429,1434,27875,27890,27870,27875,46553
20210429,1435,27875,27890,27865,27880,41845
20210429,1436,27885,27890,27875,27875,50652
20210429,1437,27875,27885,27855,27885,46928
20210429,1438,27880,27915,27880,27915,83722
20210429,1439,27910,27920,27900,27910,50788
20210429,1440,27910,27915,27900,27910,24213
20210429,1441,27910,27925,27900,27925,52921
20210429,1442,27925,27925,27895,27900,51182
20210429,1443,27895,27900,27870,27870,85185
20210429,1444,27870,27870,27850,27855,43492
20210429,1445,27850,27855,27825,27830,79763
20210429,1446,27835,27845,27830,27835,18625
20210429,1447,27830,27855,27830,27850,31962
20210429,1448,27850,27860,27845,27855,35761
20210429,1449,27855,27870,27840,27860,29001
20210429,1450,27865,27870,27855,27860,61128
20210429,1451,27865,27865,27820,27820,46036
20210429,1452,27820,27830,27810,27810,48906
20210429,1453,27815,27820,27805,27810,45654
20210429,1454,27805,27810,27790,27810,73303
20210429,1455,27810,27820,27790,27790,43965
20210429,1456,27790,27790,27750,27760,87496
20210429,1457,27755,27780,27755,27755,30904
20210429,1458,27755,27780,27750,27760,63820
20210429,1459,27760,27760,27735,27740,99805
20210429,1500,27735,27775,27735,27765,61260
20210429,1501,27770,27785,27765,27775,74422
20210429,1502,27775,27780,27760,27760,30543
20210429,1503,27755,27755,27715,27720,55720
20210429,1504,27720,27720,27700,27705,109006
20210429,1505,27710,27725,27695,27700,79748
20210429,1506,27700,27720,27690,27695,51727
20210429,1507,27690,27705,27675,27680,109780
20210429,1508,27685,27685,27655,27660,59824
20210429,1509,27655,27675,27650,27670,36227
20210429,1510,27670,27670,27625,27630,97822
20210429,1511,27635,27670,27630,27665,66843
20210429,1512,27670,27670,27640,27660,101337
20210429,1513,27660,27665,27640,27660,42896
20210429,1514,27660,27660,27620,27640,129113
20210429,1515,27645,27645,27605,27625,120836
20210429,1516,27625,27630,27600,27615,62844
20210429,1517,27615,27615,27600,27605,67958
20210429,1518,27605,27610,27595,27605,173972
20210429,1519,27600,27660,27600,27655,73738
20210429,1520,27655,27665,27630,27640,84178
20210429,1530,27650,27650,27650,27650,255233