날짜,시간,시가,고가,저가,종가,거래량
20210420,0901,28390,28405,28370,28385,228892
20210420,0902,28385,28475,28385,28470,164503
20210420,0903,28465,28500,28465,28500,111993
20210420,0904,28505,28530,28490,28500,122264
20210420,0905,28510,28515,28470,28500,83544
20210420,0906,28500,28550,28500,28530,259887
20210420,0907,28535,28565,28520,28560,154553
20210420,0908,28555,28590,28545,28565,203034
20210420,0909,28560,28580,28540,28550,93449
20210420,0910,28555,28575,28535,28555,91484
20210420,0911,28560,28570,28510,28515,94934
20210420,0912,28515,28530,28505,28515,98867
20210420,0913,28520,28545,28515,28530,52174
20210420,0914,28525,28555,28525,28550,66413
20210420,0915,28545,28565,28530,28535,93462
20210420,0916,28535,28545,28505,28520,49526
20210420,0917,28525,28530,28505,28510,65805
20210420,0918,28510,28530,28500,28530,70392
20210420,0919,28525,28545,28495,28500,92285
20210420,0920,28505,28515,28485,28515,57230
20210420,0921,28515,28515,28485,28500,53138
20210420,0922,28500,28510,28490,28510,15016
20210420,0923,28505,28510,28480,28480,13833
20210420,0924,28485,28485,28450,28465,84869
20210420,0925,28460,28505,28450,28490,29831
20210420,0926,28490,28495,28465,28490,28625
20210420,0927,28490,28520,28490,28495,45419
20210420,0928,28500,28535,28495,28505,28964
20210420,0929,28510,28510,28480,28480,35100
20210420,0930,28480,28495,28465,28470,50037
20210420,0931,28475,28520,28465,28520,54755
20210420,0932,28520,28535,28510,28535,85877
20210420,0933,28535,28550,28525,28535,95577
20210420,0934,28530,28565,28530,28560,76092
20210420,0935,28560,28575,28545,28575,160724
20210420,0936,28580,28590,28570,28590,110008
20210420,0937,28585,28635,28580,28615,306510
20210420,0938,28610,28615,28590,28590,143977
20210420,0939,28595,28625,28585,28620,97479
20210420,0940,28615,28630,28600,28625,56968
20210420,0941,28625,28640,28610,28620,95336
20210420,0942,28615,28620,28600,28600,70673
20210420,0943,28600,28620,28595,28615,61521
20210420,0944,28620,28640,28615,28615,49095
20210420,0945,28615,28635,28610,28615,32249
20210420,0946,28610,28630,28595,28625,67384
20210420,0947,28630,28645,28620,28630,85010
20210420,0948,28635,28650,28635,28645,48599
20210420,0949,28645,28645,28605,28615,68681
20210420,0950,28610,28625,28610,28610,18237
20210420,0951,28610,28630,28610,28625,25871
20210420,0952,28620,28650,28620,28640,53336
20210420,0953,28640,28650,28620,28620,104496
20210420,0954,28620,28635,28620,28635,25576
20210420,0955,28640,28640,28605,28610,83465
20210420,0956,28610,28625,28595,28600,46563
20210420,0957,28605,28605,28590,28600,54888
20210420,0958,28600,28600,28590,28595,10821
20210420,0959,28595,28610,28590,28595,38726
20210420,1000,28595,28595,28570,28595,63305
20210420,1001,28595,28615,28585,28610,34269
20210420,1002,28615,28630,28600,28630,60822
20210420,1003,28630,28640,28625,28635,38575
20210420,1004,28635,28655,28635,28645,109773
20210420,1005,28645,28670,28645,28655,143471
20210420,1006,28655,28670,28650,28660,76344
20210420,1007,28660,28665,28650,28665,29058
20210420,1008,28665,28670,28645,28645,16382
20210420,1009,28645,28645,28620,28620,21406
20210420,1010,28625,28630,28610,28625,27287
20210420,1011,28630,28650,28625,28635,25453
20210420,1012,28630,28635,28615,28635,15040
20210420,1013,28630,28635,28620,28620,11103
20210420,1014,28620,28650,28620,28645,33339
20210420,1015,28650,28670,28645,28665,77299
20210420,1016,28660,28675,28655,28660,69532
20210420,1017,28665,28695,28660,28690,200647
20210420,1018,28690,28700,28675,28685,57687
20210420,1019,28690,28700,28675,28695,33921
20210420,1020,28700,28700,28670,28675,107588
20210420,1021,28675,28710,28675,28705,77665
20210420,1022,28705,28705,28680,28695,16044
20210420,1023,28700,28700,28675,28675,16512
20210420,1024,28675,28695,28675,28695,23112
20210420,1025,28695,28700,28665,28685,44356
20210420,1026,28690,28720,28685,28700,100098
20210420,1027,28700,28715,28695,28710,33439
20210420,1028,28710,28720,28700,28710,94699
20210420,1029,28705,28720,28705,28720,52759
20210420,1030,28725,28730,28715,28715,86766
20210420,1031,28720,28735,28700,28710,53516
20210420,1032,28710,28740,28710,28740,87310
20210420,1033,28740,28755,28730,28735,122204
20210420,1034,28735,28750,28730,28735,35625
20210420,1035,28735,28755,28735,28740,30273
20210420,1036,28745,28745,28700,28705,80882
20210420,1037,28715,28735,28695,28730,77328
20210420,1038,28730,28745,28720,28740,36964
20210420,1039,28745,28750,28710,28710,40482
20210420,1040,28710,28715,28690,28690,161524
20210420,1041,28695,28700,28680,28685,90819
20210420,1042,28685,28700,28680,28695,31927
20210420,1043,28690,28715,28690,28700,79224
20210420,1044,28700,28725,28695,28710,42828
20210420,1045,28710,28715,28675,28695,61161
20210420,1046,28690,28715,28685,28705,29279
20210420,1047,28710,28720,28700,28700,40851
20210420,1048,28700,28705,28680,28700,17436
20210420,1049,28700,28730,28690,28725,79436
20210420,1050,28730,28740,28720,28730,68326
20210420,1051,28730,28750,28730,28740,51020
20210420,1052,28740,28760,28735,28755,146785
20210420,1053,28750,28755,28740,28745,23400
20210420,1054,28745,28765,28735,28760,71770
20210420,1055,28765,28770,28745,28750,162739
20210420,1056,28750,28755,28730,28735,48748
20210420,1057,28735,28770,28735,28765,64566
20210420,1058,28765,28780,28760,28775,73465
20210420,1059,28770,28775,28755,28770,53324
20210420,1100,28765,28770,28745,28765,27241
20210420,1101,28765,28780,28740,28770,84874
20210420,1102,28765,28770,28750,28755,56145
20210420,1103,28750,28755,28730,28730,54607
20210420,1104,28735,28745,28720,28730,69782
20210420,1105,28730,28740,28715,28725,38191
20210420,1106,28720,28735,28685,28695,110108
20210420,1107,28690,28710,28685,28705,35764
20210420,1108,28705,28710,28690,28700,24545
20210420,1109,28700,28705,28695,28695,18608
20210420,1110,28695,28715,28695,28705,16365
20210420,1111,28705,28715,28695,28695,34879
20210420,1112,28695,28695,28675,28685,100221
20210420,1113,28690,28695,28675,28680,43557
20210420,1114,28675,28680,28655,28675,83608
20210420,1115,28680,28680,28660,28670,58259
20210420,1116,28680,28680,28660,28660,38919
20210420,1117,28660,28690,28655,28680,42138
20210420,1118,28685,28685,28660,28665,16640
20210420,1119,28670,28675,28660,28670,7309
20210420,1120,28675,28675,28640,28650,89735
20210420,1121,28645,28660,28640,28650,25697
20210420,1122,28650,28665,28640,28655,18914
20210420,1123,28650,28665,28645,28665,2716
20210420,1124,28660,28665,28655,28665,35942
20210420,1125,28670,28695,28660,28690,43233
20210420,1126,28690,28695,28680,28680,21525
20210420,1127,28685,28695,28680,28690,10417
20210420,1128,28680,28690,28675,28675,17916
20210420,1129,28675,28675,28660,28670,19204
20210420,1130,28670,28675,28660,28670,10006
20210420,1131,28670,28675,28645,28660,57676
20210420,1132,28655,28670,28650,28660,13033
20210420,1133,28665,28665,28650,28650,16728
20210420,1134,28650,28650,28635,28645,36955
20210420,1135,28645,28665,28640,28665,19769
20210420,1136,28660,28680,28660,28670,20405
20210420,1137,28675,28685,28670,28680,15445
20210420,1138,28675,28690,28675,28685,32446
20210420,1139,28685,28695,28680,28690,32030
20210420,1140,28690,28690,28675,28680,28645
20210420,1141,28680,28685,28675,28680,7528
20210420,1142,28680,28685,28655,28655,20223
20210420,1143,28655,28670,28655,28665,14043
20210420,1144,28665,28675,28660,28665,8353
20210420,1145,28660,28685,28660,28685,18871
20210420,1146,28680,28690,28680,28690,19392
20210420,1147,28685,28700,28685,28695,29279
20210420,1148,28695,28695,28680,28690,10324
20210420,1149,28690,28705,28685,28705,45451
20210420,1150,28705,28720,28700,28720,57936
20210420,1151,28715,28720,28700,28710,38388
20210420,1152,28715,28720,28700,28705,18993
20210420,1153,28705,28715,28705,28705,14835
20210420,1154,28705,28705,28695,28700,19686
20210420,1155,28700,28715,28700,28705,25742
20210420,1156,28705,28705,28680,28685,53462
20210420,1157,28690,28695,28675,28685,19451
20210420,1158,28685,28690,28670,28675,23505
20210420,1159,28680,28685,28670,28670,21990
20210420,1200,28670,28675,28655,28665,28857
20210420,1201,28665,28685,28655,28685,30783
20210420,1202,28680,28690,28660,28665,18101
20210420,1203,28665,28670,28655,28660,8608
20210420,1204,28660,28665,28650,28660,19966
20210420,1205,28665,28670,28645,28665,55103
20210420,1206,28670,28670,28650,28670,22488
20210420,1207,28670,28680,28645,28655,30338
20210420,1208,28650,28660,28645,28660,21317
20210420,1209,28655,28660,28650,28660,8865
20210420,1210,28660,28690,28660,28680,43620
20210420,1211,28690,28715,28685,28710,126939
20210420,1212,28715,28745,28715,28725,188065
20210420,1213,28730,28730,28715,28720,37524
20210420,1214,28715,28735,28715,28725,27124
20210420,1215,28720,28735,28720,28735,35731
20210420,1216,28735,28750,28730,28745,70784
20210420,1217,28745,28775,28745,28765,232577
20210420,1218,28765,28775,28750,28770,119721
20210420,1219,28770,28785,28770,28775,202391
20210420,1220,28770,28780,28765,28775,105627
20210420,1221,28770,28790,28770,28785,117733
20210420,1222,28785,28795,28770,28770,90787
20210420,1223,28775,28790,28770,28790,37427
20210420,1224,28790,28800,28780,28800,128346
20210420,1225,28795,28805,28785,28805,206790
20210420,1226,28805,28830,28800,28830,197664
20210420,1227,28830,28840,28815,28815,130247
20210420,1228,28815,28845,28815,28840,81859
20210420,1229,28840,28845,28825,28830,45910
20210420,1230,28835,28870,28835,28865,171593
20210420,1231,28865,28890,28845,28870,155704
20210420,1232,28865,28885,28865,28870,120051
20210420,1233,28865,28870,28850,28855,95411
20210420,1234,28855,28865,28845,28860,73384
20210420,1235,28860,28865,28855,28860,34352
20210420,1236,28860,28870,28850,28870,75978
20210420,1237,28875,28880,28855,28860,50333
20210420,1238,28855,28860,28840,28845,49437
20210420,1239,28840,28850,28840,28845,42562
20210420,1240,28840,28850,28835,28845,59064
20210420,1241,28845,28860,28845,28850,38194
20210420,1242,28845,28850,28835,28835,76098
20210420,1243,28840,28840,28815,28815,62890
20210420,1244,28820,28825,28815,28820,34898
20210420,1245,28820,28825,28805,28810,26403
20210420,1246,28810,28820,28805,28810,12930
20210420,1247,28810,28830,28810,28830,19488
20210420,1248,28830,28835,28825,28835,38895
20210420,1249,28835,28835,28820,28830,61135
20210420,1250,28835,28840,28825,28840,20309
20210420,1251,28845,28855,28840,28855,41547
20210420,1252,28850,28860,28850,28855,25209
20210420,1253,28855,28870,28850,28870,46724
20210420,1254,28865,28865,28850,28850,82456
20210420,1255,28855,28865,28845,28845,33574
20210420,1256,28845,28850,28835,28845,26942
20210420,1257,28845,28845,28830,28835,70237
20210420,1258,28835,28840,28830,28835,51824
20210420,1259,28835,28835,28810,28815,28405
20210420,1300,28815,28820,28810,28815,19057
20210420,1301,28815,28825,28810,28825,10612
20210420,1302,28825,28840,28820,28830,42162
20210420,1303,28825,28825,28805,28815,66827
20210420,1304,28815,28820,28805,28815,15930
20210420,1305,28815,28820,28795,28805,43855
20210420,1306,28800,28820,28795,28815,45664
20210420,1307,28810,28825,28805,28820,17291
20210420,1308,28820,28825,28810,28815,16824
20210420,1309,28815,28815,28800,28800,51182
20210420,1310,28800,28805,28780,28780,76269
20210420,1311,28780,28785,28740,28755,135395
20210420,1312,28760,28770,28750,28760,42745
20210420,1313,28755,28760,28745,28760,49550
20210420,1314,28760,28765,28750,28760,21887
20210420,1315,28755,28770,28750,28765,26340
20210420,1316,28760,28770,28745,28765,24614
20210420,1317,28760,28780,28760,28780,31468
20210420,1318,28785,28795,28770,28780,33267
20210420,1319,28780,28780,28760,28780,18616
20210420,1320,28785,28790,28770,28785,18984
20210420,1321,28785,28785,28775,28780,13629
20210420,1322,28780,28780,28765,28775,23014
20210420,1323,28780,28780,28760,28770,29402
20210420,1324,28770,28770,28765,28770,15021
20210420,1325,28765,28795,28765,28790,46886
20210420,1326,28790,28805,28790,28800,20625
20210420,1327,28800,28805,28785,28790,32628
20210420,1328,28785,28800,28785,28795,11552
20210420,1329,28795,28810,28795,28795,36275
20210420,1330,28790,28795,28790,28790,10272
20210420,1331,28790,28790,28775,28790,19990
20210420,1332,28790,28805,28785,28805,5972
20210420,1333,28805,28805,28780,28785,10130
20210420,1334,28790,28805,28785,28785,16728
20210420,1335,28785,28795,28785,28785,5033
20210420,1336,28780,28780,28765,28770,26158
20210420,1337,28770,28770,28755,28760,78128
20210420,1338,28760,28770,28755,28760,17425
20210420,1339,28760,28760,28740,28740,44588
20210420,1340,28740,28750,28735,28740,9459
20210420,1341,28740,28740,28710,28710,81551
20210420,1342,28710,28710,28680,28705,95649
20210420,1343,28705,28720,28700,28715,46826
20210420,1344,28715,28715,28695,28705,58371
20210420,1345,28700,28705,28680,28685,67230
20210420,1346,28690,28695,28680,28685,85947
20210420,1347,28685,28705,28680,28705,76155
20210420,1348,28705,28705,28680,28700,9247
20210420,1349,28695,28700,28685,28690,62427
20210420,1350,28690,28710,28685,28705,23111
20210420,1351,28705,28715,28700,28715,48666
20210420,1352,28710,28715,28690,28690,55484
20210420,1353,28690,28705,28685,28705,62103
20210420,1354,28710,28710,28695,28700,7114
20210420,1355,28695,28695,28685,28690,80685
20210420,1356,28695,28700,28690,28690,8355
20210420,1357,28695,28710,28690,28710,59461
20210420,1358,28710,28710,28700,28705,19714
20210420,1359,28700,28710,28700,28710,16510
20210420,1400,28705,28715,28700,28705,36954
20210420,1401,28705,28710,28690,28710,34266
20210420,1402,28700,28740,28695,28735,38587
20210420,1403,28735,28745,28730,28745,34659
20210420,1404,28740,28745,28730,28745,46621
20210420,1405,28740,28745,28730,28745,27224
20210420,1406,28745,28755,28745,28755,65649
20210420,1407,28755,28765,28740,28745,49451
20210420,1408,28745,28765,28745,28765,27805
20210420,1409,28760,28770,28750,28750,50736
20210420,1410,28750,28765,28745,28755,25184
20210420,1411,28760,28765,28750,28755,26508
20210420,1412,28755,28775,28755,28765,36873
20210420,1413,28770,28770,28755,28760,19700
20210420,1414,28760,28765,28745,28750,49811
20210420,1415,28750,28755,28725,28730,48555
20210420,1416,28725,28740,28725,28740,33535
20210420,1417,28740,28760,28740,28760,34151
20210420,1418,28760,28770,28755,28760,141354
20210420,1419,28765,28770,28750,28755,128969
20210420,1420,28755,28760,28740,28740,53408
20210420,1421,28735,28750,28735,28740,39427
20210420,1422,28740,28745,28735,28740,33686
20210420,1423,28740,28750,28735,28740,45240
20210420,1424,28735,28735,28710,28715,42466
20210420,1425,28710,28720,28700,28710,32418
20210420,1426,28710,28715,28700,28715,14591
20210420,1427,28705,28735,28705,28735,32785
20210420,1428,28730,28750,28730,28740,31616
20210420,1429,28740,28765,28740,28765,54402
20210420,1430,28760,28780,28755,28770,56443
20210420,1431,28775,28800,28765,28780,128832
20210420,1432,28780,28785,28765,28770,189377
20210420,1433,28775,28780,28765,28780,42320
20210420,1434,28780,28800,28765,28795,49099
20210420,1435,28790,28805,28790,28795,86586
20210420,1436,28795,28800,28780,28800,64540
20210420,1437,28800,28805,28785,28795,44422
20210420,1438,28785,28810,28785,28800,78869
20210420,1439,28795,28810,28790,28805,28496
20210420,1440,28805,28815,28795,28795,64352
20210420,1441,28795,28805,28790,28795,22815
20210420,1442,28795,28800,28785,28790,56537
20210420,1443,28790,28795,28780,28785,18943
20210420,1444,28785,28790,28770,28775,46841
20210420,1445,28770,28775,28755,28765,60711
20210420,1446,28760,28775,28760,28775,12815
20210420,1447,28765,28780,28765,28775,21665
20210420,1448,28775,28785,28775,28780,29117
20210420,1449,28770,28775,28760,28765,32125
20210420,1450,28765,28775,28750,28765,32606
20210420,1451,28760,28780,28760,28775,27454
20210420,1452,28775,28790,28775,28790,28491
20210420,1453,28790,28800,28785,28790,37840
20210420,1454,28790,28800,28785,28795,18711
20210420,1455,28795,28800,28775,28780,19702
20210420,1456,28780,28800,28780,28790,37134
20210420,1457,28785,28800,28785,28795,35558
20210420,1458,28795,28820,28795,28815,91794
20210420,1459,28815,28830,28810,28830,99333
20210420,1500,28830,28830,28810,28825,51654
20210420,1501,28825,28830,28820,28825,32822
20210420,1502,28820,28835,28815,28820,61271
20210420,1503,28815,28830,28815,28825,14247
20210420,1504,28825,28835,28815,28830,33525
20210420,1505,28830,28850,28825,28830,97951
20210420,1506,28835,28855,28830,28845,91915
20210420,1507,28840,28845,28830,28835,23044
20210420,1508,28830,28835,28820,28830,23040
20210420,1509,28825,28850,28825,28840,35735
20210420,1510,28835,28840,28825,28840,54549
20210420,1511,28835,28840,28825,28835,21804
20210420,1512,28835,28845,28830,28845,28926
20210420,1513,28840,28850,28840,28845,44280
20210420,1514,28845,28855,28840,28850,76348
20210420,1515,28845,28860,28845,28855,90111
20210420,1516,28860,28870,28855,28865,91208
20210420,1517,28865,28865,28855,28860,80963
20210420,1518,28855,28860,28840,28845,139249
20210420,1519,28845,28855,28840,28850,112566
20210420,1520,28855,28855,28840,28845,100901
20210420,1530,28835,28835,28835,28835,303034