날짜,시간,시가,고가,저가,종가,거래량
20210414,0901,28185,28230,28170,28195,424677
20210414,0902,28195,28220,28175,28220,176973
20210414,0903,28220,28325,28220,28310,481127
20210414,0904,28310,28320,28205,28210,255974
20210414,0905,28210,28235,28185,28210,156040
20210414,0906,28210,28215,28180,28205,148097
20210414,0907,28205,28220,28170,28190,128523
20210414,0908,28185,28205,28180,28190,89095
20210414,0909,28195,28235,28190,28230,147606
20210414,0910,28230,28300,28225,28260,174198
20210414,0911,28260,28270,28215,28250,110474
20210414,0912,28250,28270,28230,28265,53326
20210414,0913,28270,28270,28220,28225,109667
20210414,0914,28215,28230,28170,28185,152230
20210414,0915,28195,28220,28180,28190,101683
20210414,0916,28190,28215,28170,28200,152518
20210414,0917,28200,28235,28185,28235,101498
20210414,0918,28230,28235,28210,28220,57118
20210414,0919,28210,28280,28210,28280,237752
20210414,0920,28280,28280,28245,28260,106940
20210414,0921,28250,28275,28245,28250,67633
20210414,0922,28255,28265,28220,28220,74713
20210414,0923,28220,28225,28195,28205,60075
20210414,0924,28200,28210,28175,28185,107161
20210414,0925,28180,28200,28165,28180,150423
20210414,0926,28180,28195,28170,28175,80899
20210414,0927,28175,28175,28140,28150,161698
20210414,0928,28145,28175,28140,28160,113814
20210414,0929,28165,28190,28155,28185,70092
20210414,0930,28190,28190,28170,28175,39217
20210414,0931,28180,28185,28115,28135,130163
20210414,0932,28140,28155,28115,28155,75556
20210414,0933,28155,28170,28140,28140,38564
20210414,0934,28135,28140,28115,28115,62857
20210414,0935,28115,28120,28105,28105,63935
20210414,0936,28105,28130,28100,28100,92790
20210414,0937,28100,28110,28090,28090,56177
20210414,0938,28095,28095,28065,28080,141391
20210414,0939,28085,28100,28070,28080,63255
20210414,0940,28080,28120,28080,28095,126431
20210414,0941,28095,28120,28075,28120,94470
20210414,0942,28120,28140,28110,28125,121019
20210414,0943,28125,28160,28125,28155,63929
20210414,0944,28155,28160,28120,28125,66249
20210414,0945,28120,28150,28110,28145,116339
20210414,0946,28150,28150,28115,28135,62304
20210414,0947,28140,28160,28125,28125,43619
20210414,0948,28125,28130,28105,28115,94198
20210414,0949,28115,28135,28110,28125,31313
20210414,0950,28115,28115,28070,28085,85374
20210414,0951,28090,28110,28080,28085,67195
20210414,0952,28085,28095,28065,28065,96851
20210414,0953,28060,28060,28030,28030,134924
20210414,0954,28035,28055,28025,28040,83636
20210414,0955,28040,28055,28025,28025,153627
20210414,0956,28030,28045,28020,28030,167355
20210414,0957,28030,28055,28020,28025,78168
20210414,0958,28025,28035,28000,28030,164357
20210414,0959,28030,28030,28000,28005,84195
20210414,1000,28005,28055,28000,28055,158284
20210414,1001,28055,28075,28050,28065,82572
20210414,1002,28070,28075,28050,28060,99748
20210414,1003,28060,28080,28055,28055,71297
20210414,1004,28060,28070,28035,28070,65554
20210414,1005,28070,28105,28065,28095,75380
20210414,1006,28095,28100,28055,28075,40609
20210414,1007,28075,28095,28075,28085,18528
20210414,1008,28090,28100,28075,28095,27410
20210414,1009,28095,28110,28070,28070,98547
20210414,1010,28070,28105,28070,28095,24988
20210414,1011,28100,28110,28090,28090,44436
20210414,1012,28095,28095,28060,28070,42972
20210414,1013,28070,28085,28045,28080,35589
20210414,1014,28085,28105,28085,28100,37375
20210414,1015,28100,28130,28095,28095,63300
20210414,1016,28095,28125,28090,28125,19249
20210414,1017,28125,28185,28125,28145,343093
20210414,1018,28145,28170,28145,28165,86245
20210414,1019,28165,28185,28150,28175,151909
20210414,1020,28175,28185,28160,28160,102348
20210414,1021,28170,28175,28155,28170,216026
20210414,1022,28175,28185,28140,28155,102511
20210414,1023,28150,28165,28150,28150,88039
20210414,1024,28155,28160,28120,28130,79534
20210414,1025,28125,28140,28125,28140,14213
20210414,1026,28140,28155,28120,28125,43443
20210414,1027,28125,28130,28110,28110,56066
20210414,1028,28115,28135,28110,28120,24855
20210414,1029,28120,28130,28120,28125,14367
20210414,1030,28125,28125,28110,28120,30454
20210414,1031,28120,28120,28080,28085,76416
20210414,1032,28080,28090,28060,28090,71859
20210414,1033,28085,28115,28080,28080,57760
20210414,1034,28080,28115,28060,28095,81794
20210414,1035,28100,28110,28055,28055,63473
20210414,1036,28055,28075,28045,28055,70581
20210414,1037,28060,28080,28055,28065,46955
20210414,1038,28065,28110,28045,28100,60749
20210414,1039,28095,28120,28095,28095,43311
20210414,1040,28100,28130,28095,28125,54429
20210414,1041,28125,28145,28120,28140,58401
20210414,1042,28135,28170,28130,28160,106039
20210414,1043,28155,28180,28150,28175,113566
20210414,1044,28175,28175,28145,28145,25175
20210414,1045,28145,28155,28135,28140,53875
20210414,1046,28135,28180,28130,28180,68893
20210414,1047,28175,28180,28140,28150,62139
20210414,1048,28150,28155,28125,28130,32917
20210414,1049,28130,28160,28125,28130,60679
20210414,1050,28135,28150,28130,28150,13210
20210414,1051,28150,28165,28135,28145,24628
20210414,1052,28140,28160,28135,28145,15692
20210414,1053,28150,28170,28145,28150,25309
20210414,1054,28155,28160,28130,28145,16649
20210414,1055,28145,28185,28140,28180,186928
20210414,1056,28180,28180,28165,28175,69802
20210414,1057,28170,28170,28135,28145,74745
20210414,1058,28145,28150,28125,28130,35302
20210414,1059,28125,28135,28100,28130,72890
20210414,1100,28130,28135,28100,28110,40501
20210414,1101,28110,28130,28105,28120,32589
20210414,1102,28115,28120,28090,28100,83573
20210414,1103,28090,28110,28080,28085,57137
20210414,1104,28085,28085,28065,28070,81921
20210414,1105,28070,28095,28065,28080,51486
20210414,1106,28080,28100,28075,28100,43163
20210414,1107,28100,28130,28095,28105,71467
20210414,1108,28100,28110,28085,28100,54900
20210414,1109,28105,28125,28105,28110,39928
20210414,1110,28120,28120,28080,28095,21831
20210414,1111,28095,28095,28065,28070,98654
20210414,1112,28070,28095,28070,28095,49498
20210414,1113,28095,28095,28065,28090,97521
20210414,1114,28095,28105,28075,28075,27909
20210414,1115,28075,28075,28050,28070,144895
20210414,1116,28070,28095,28055,28095,21965
20210414,1117,28090,28110,28080,28105,91227
20210414,1118,28105,28120,28100,28110,46934
20210414,1119,28115,28120,28095,28100,52241
20210414,1120,28100,28115,28085,28115,31989
20210414,1121,28115,28145,28115,28140,91178
20210414,1122,28135,28150,28135,28145,26016
20210414,1123,28145,28145,28125,28135,13858
20210414,1124,28135,28140,28125,28130,34334
20210414,1125,28130,28135,28110,28110,12643
20210414,1126,28110,28140,28105,28130,12037
20210414,1127,28130,28145,28125,28125,69212
20210414,1128,28120,28125,28100,28110,34806
20210414,1129,28110,28120,28085,28085,43153
20210414,1130,28090,28100,28085,28085,36568
20210414,1131,28085,28135,28080,28135,53565
20210414,1132,28135,28145,28130,28145,45760
20210414,1133,28145,28150,28125,28125,93703
20210414,1134,28125,28135,28115,28135,30916
20210414,1135,28135,28150,28130,28140,66113
20210414,1136,28145,28160,28130,28160,165273
20210414,1137,28155,28160,28135,28135,18860
20210414,1138,28135,28155,28135,28145,31408
20210414,1139,28145,28150,28135,28135,9905
20210414,1140,28135,28135,28125,28130,23658
20210414,1141,28130,28145,28120,28125,12554
20210414,1142,28120,28120,28105,28110,31954
20210414,1143,28105,28135,28105,28120,54808
20210414,1144,28125,28125,28105,28105,23865
20210414,1145,28110,28120,28100,28105,44111
20210414,1146,28105,28110,28095,28095,54368
20210414,1147,28095,28105,28080,28100,87138
20210414,1148,28105,28125,28105,28105,29542
20210414,1149,28105,28140,28105,28130,81766
20210414,1150,28130,28150,28125,28135,71872
20210414,1151,28130,28135,28105,28110,35931
20210414,1152,28110,28140,28100,28105,26727
20210414,1153,28105,28115,28095,28100,38484
20210414,1154,28110,28110,28095,28110,32612
20210414,1155,28110,28110,28085,28095,107255
20210414,1156,28095,28115,28085,28110,62238
20210414,1157,28115,28125,28105,28120,36424
20210414,1158,28115,28125,28105,28110,24316
20210414,1159,28110,28145,28100,28135,118237
20210414,1200,28135,28155,28135,28140,140486
20210414,1201,28135,28140,28120,28125,27379
20210414,1202,28120,28120,28090,28105,81328
20210414,1203,28110,28115,28095,28110,20436
20210414,1204,28100,28105,28090,28095,61413
20210414,1205,28100,28115,28095,28105,39936
20210414,1206,28100,28100,28085,28090,87550
20210414,1207,28085,28090,28075,28090,107583
20210414,1208,28090,28105,28090,28100,60641
20210414,1209,28110,28120,28100,28115,30639
20210414,1210,28115,28125,28080,28085,57156
20210414,1211,28085,28100,28080,28095,18549
20210414,1212,28095,28100,28090,28100,2681
20210414,1213,28100,28100,28085,28090,20602
20210414,1214,28090,28100,28085,28100,63356
20210414,1215,28095,28125,28090,28120,67206
20210414,1216,28125,28130,28115,28120,63248
20210414,1217,28120,28120,28085,28090,37555
20210414,1218,28090,28090,28075,28090,98992
20210414,1219,28095,28130,28090,28120,86943
20210414,1220,28120,28130,28120,28125,40104
20210414,1221,28125,28130,28115,28125,8703
20210414,1222,28125,28135,28120,28125,68498
20210414,1223,28125,28125,28100,28110,25985
20210414,1224,28115,28115,28090,28095,52677
20210414,1225,28095,28105,28090,28100,16832
20210414,1226,28105,28120,28105,28110,17699
20210414,1227,28115,28125,28110,28120,15512
20210414,1228,28115,28125,28105,28120,7116
20210414,1229,28120,28120,28100,28100,19252
20210414,1230,28100,28115,28100,28110,10123
20210414,1231,28110,28120,28105,28110,19600
20210414,1232,28105,28120,28105,28115,8698
20210414,1233,28115,28125,28115,28115,4937
20210414,1234,28115,28120,28110,28120,5059
20210414,1235,28115,28130,28115,28115,51786
20210414,1236,28120,28125,28115,28125,7175
20210414,1237,28125,28130,28110,28115,37722
20210414,1238,28120,28130,28115,28125,22290
20210414,1239,28130,28130,28120,28125,9807
20210414,1240,28130,28140,28130,28135,19778
20210414,1241,28140,28170,28140,28170,218986
20210414,1242,28175,28190,28165,28165,268954
20210414,1243,28165,28185,28165,28180,22370
20210414,1244,28185,28190,28170,28170,61416
20210414,1245,28170,28180,28165,28165,35316
20210414,1246,28165,28170,28145,28150,75061
20210414,1247,28150,28175,28150,28175,9427
20210414,1248,28175,28205,28170,28205,170403
20210414,1249,28200,28205,28185,28190,52535
20210414,1250,28190,28190,28170,28185,31690
20210414,1251,28180,28200,28180,28195,67507
20210414,1252,28200,28210,28195,28205,82177
20210414,1253,28205,28205,28180,28185,63155
20210414,1254,28190,28195,28175,28195,63796
20210414,1255,28190,28205,28190,28205,42517
20210414,1256,28205,28215,28200,28210,41497
20210414,1257,28215,28225,28205,28210,138636
20210414,1258,28210,28220,28200,28210,86333
20210414,1259,28205,28220,28195,28195,92771
20210414,1300,28195,28200,28185,28190,66667
20210414,1301,28195,28220,28190,28210,182447
20210414,1302,28210,28220,28190,28200,169319
20210414,1303,28195,28205,28190,28195,97368
20210414,1304,28195,28205,28195,28195,19960
20210414,1305,28195,28205,28195,28200,38218
20210414,1306,28205,28205,28185,28185,113120
20210414,1307,28185,28200,28185,28200,15295
20210414,1308,28195,28195,28190,28190,1322
20210414,1309,28195,28205,28185,28205,40360
20210414,1310,28200,28210,28190,28205,42970
20210414,1311,28210,28215,28205,28215,52999
20210414,1312,28215,28215,28200,28200,49057
20210414,1313,28200,28205,28190,28195,37144
20210414,1314,28200,28205,28195,28195,11512
20210414,1315,28200,28215,28195,28215,41523
20210414,1316,28215,28220,28210,28215,30597
20210414,1317,28215,28235,28215,28235,67961
20210414,1318,28235,28245,28225,28230,81364
20210414,1319,28235,28255,28230,28230,183496
20210414,1320,28235,28235,28225,28230,19875
20210414,1321,28230,28230,28210,28210,81687
20210414,1322,28210,28220,28200,28200,45525
20210414,1323,28200,28215,28195,28210,33537
20210414,1324,28215,28230,28215,28230,73454
20210414,1325,28225,28230,28210,28210,96073
20210414,1326,28205,28215,28200,28205,21482
20210414,1327,28205,28215,28200,28205,23285
20210414,1328,28210,28215,28200,28210,13829
20210414,1329,28210,28225,28210,28225,39370
20210414,1330,28220,28235,28220,28225,41933
20210414,1331,28225,28235,28220,28235,156742
20210414,1332,28235,28240,28225,28230,181831
20210414,1333,28230,28245,28230,28240,89257
20210414,1334,28240,28245,28235,28240,46348
20210414,1335,28240,28255,28235,28255,56859
20210414,1336,28250,28275,28250,28270,147649
20210414,1337,28270,28270,28255,28260,21894
20210414,1338,28260,28265,28255,28265,35405
20210414,1339,28265,28280,28265,28280,97821
20210414,1340,28280,28295,28280,28285,69557
20210414,1341,28290,28295,28285,28295,30284
20210414,1342,28290,28315,28290,28315,221979
20210414,1343,28310,28320,28305,28320,147508
20210414,1344,28320,28330,28310,28315,190426
20210414,1345,28320,28320,28310,28320,15451
20210414,1346,28320,28345,28320,28340,128865
20210414,1347,28335,28340,28325,28330,104371
20210414,1348,28330,28345,28330,28345,69218
20210414,1349,28345,28350,28330,28350,147601
20210414,1350,28350,28350,28345,28350,23774
20210414,1351,28345,28360,28345,28345,130501
20210414,1352,28340,28355,28335,28355,34552
20210414,1353,28350,28390,28350,28390,136863
20210414,1354,28385,28425,28385,28420,180974
20210414,1355,28425,28425,28380,28385,166758
20210414,1356,28390,28395,28370,28375,95887
20210414,1357,28375,28385,28360,28370,46932
20210414,1358,28370,28390,28370,28390,45218
20210414,1359,28390,28390,28375,28380,74519
20210414,1400,28380,28385,28370,28380,72279
20210414,1401,28385,28400,28380,28385,52518
20210414,1402,28385,28390,28375,28375,40154
20210414,1403,28375,28375,28350,28355,82938
20210414,1404,28350,28365,28340,28350,80896
20210414,1405,28355,28370,28355,28365,76075
20210414,1406,28365,28365,28335,28340,35487
20210414,1407,28350,28380,28345,28375,84252
20210414,1408,28370,28375,28355,28355,20443
20210414,1409,28355,28370,28345,28360,48340
20210414,1410,28360,28380,28360,28380,42937
20210414,1411,28380,28390,28375,28375,45072
20210414,1412,28380,28380,28355,28375,65657
20210414,1413,28370,28375,28360,28370,5830
20210414,1414,28370,28375,28355,28360,37544
20210414,1415,28360,28365,28355,28360,17952
20210414,1416,28360,28375,28360,28365,54320
20210414,1417,28360,28365,28355,28360,28733
20210414,1418,28365,28370,28360,28370,30199
20210414,1419,28365,28380,28360,28365,10500
20210414,1420,28365,28380,28360,28375,34734
20210414,1421,28370,28390,28365,28390,51496
20210414,1422,28380,28395,28380,28390,77169
20210414,1423,28390,28400,28385,28390,47408
20210414,1424,28385,28390,28370,28390,76776
20210414,1425,28390,28395,28385,28390,31111
20210414,1426,28385,28400,28380,28395,61933
20210414,1427,28400,28415,28395,28410,65171
20210414,1428,28410,28415,28400,28405,25851
20210414,1429,28400,28430,28390,28420,163123
20210414,1430,28425,28425,28410,28425,51518
20210414,1431,28420,28425,28400,28415,80840
20210414,1432,28420,28455,28420,28455,204065
20210414,1433,28455,28460,28430,28435,174332
20210414,1434,28435,28455,28435,28455,76023
20210414,1435,28450,28455,28440,28450,41242
20210414,1436,28450,28465,28450,28460,132960
20210414,1437,28460,28475,28445,28450,121532
20210414,1438,28445,28460,28440,28445,52285
20210414,1439,28450,28455,28435,28440,41960
20210414,1440,28440,28455,28435,28450,20239
20210414,1441,28450,28460,28445,28455,35021
20210414,1442,28460,28470,28450,28470,55857
20210414,1443,28465,28485,28460,28480,164543
20210414,1444,28480,28495,28465,28465,196651
20210414,1445,28470,28485,28470,28480,20554
20210414,1446,28480,28490,28475,28475,73537
20210414,1447,28480,28480,28470,28475,39606
20210414,1448,28470,28485,28465,28485,33018
20210414,1449,28480,28490,28475,28475,19719
20210414,1450,28480,28480,28460,28465,64583
20210414,1451,28470,28470,28455,28460,68283
20210414,1452,28460,28460,28440,28460,40596
20210414,1453,28460,28470,28450,28465,34770
20210414,1454,28470,28480,28465,28475,42940
20210414,1455,28475,28480,28465,28475,14091
20210414,1456,28475,28495,28475,28485,142323
20210414,1457,28490,28490,28470,28470,57806
20210414,1458,28470,28480,28455,28470,98367
20210414,1459,28465,28485,28465,28485,74185
20210414,1500,28485,28490,28475,28480,58589
20210414,1501,28480,28490,28470,28475,31854
20210414,1502,28475,28475,28465,28470,47081
20210414,1503,28475,28485,28470,28480,47110
20210414,1504,28485,28500,28485,28500,152812
20210414,1505,28500,28520,28500,28520,209220
20210414,1506,28515,28535,28515,28530,68175
20210414,1507,28525,28540,28515,28520,160834
20210414,1508,28520,28525,28495,28500,76843
20210414,1509,28500,28505,28485,28490,46849
20210414,1510,28490,28500,28480,28495,92412
20210414,1511,28495,28500,28485,28495,34265
20210414,1512,28490,28495,28470,28470,36840
20210414,1513,28470,28485,28470,28480,11307
20210414,1514,28480,28485,28460,28460,53109
20210414,1515,28460,28475,28450,28470,50891
20210414,1516,28470,28495,28465,28485,18497
20210414,1517,28485,28505,28485,28490,56311
20210414,1518,28500,28500,28490,28495,9732
20210414,1519,28490,28495,28485,28490,29221
20210414,1520,28485,28495,28480,28490,42943
20210414,1530,28470,28470,28470,28470,254127