날짜,시간,시가,고가,저가,종가,거래량
20210421,0901,28530,28530,28415,28415,591662
20210421,0902,28415,28425,28360,28375,511076
20210421,0903,28375,28380,28355,28365,291381
20210421,0904,28360,28380,28355,28375,256669
20210421,0905,28370,28375,28315,28330,493864
20210421,0906,28325,28375,28305,28345,217416
20210421,0907,28345,28365,28315,28325,178535
20210421,0908,28330,28330,28295,28300,307478
20210421,0909,28300,28330,28290,28315,177611
20210421,0910,28320,28360,28310,28320,169499
20210421,0911,28320,28350,28300,28345,266059
20210421,0912,28340,28360,28315,28330,99542
20210421,0913,28330,28330,28310,28320,99660
20210421,0914,28320,28335,28310,28320,183211
20210421,0915,28325,28330,28310,28320,169160
20210421,0916,28320,28330,28305,28320,168615
20210421,0917,28320,28320,28290,28290,243587
20210421,0918,28290,28290,28225,28245,354697
20210421,0919,28240,28245,28230,28230,101388
20210421,0920,28235,28245,28230,28230,131976
20210421,0921,28235,28235,28215,28225,192647
20210421,0922,28225,28225,28210,28215,42895
20210421,0923,28215,28225,28210,28215,56486
20210421,0924,28210,28215,28205,28210,57327
20210421,0925,28210,28210,28180,28190,214311
20210421,0926,28190,28190,28180,28190,22229
20210421,0927,28190,28190,28175,28185,41311
20210421,0928,28185,28195,28175,28180,88953
20210421,0929,28180,28200,28170,28195,47977
20210421,0930,28195,28235,28195,28230,123363
20210421,0931,28230,28240,28220,28230,58233
20210421,0932,28225,28235,28220,28225,47157
20210421,0933,28225,28265,28220,28265,165969
20210421,0934,28265,28265,28235,28240,86433
20210421,0935,28240,28250,28235,28245,30739
20210421,0936,28245,28250,28220,28245,127954
20210421,0937,28245,28295,28245,28295,95125
20210421,0938,28290,28295,28235,28240,95885
20210421,0939,28240,28260,28230,28240,35348
20210421,0940,28245,28260,28240,28245,33090
20210421,0941,28245,28260,28240,28245,19465
20210421,0942,28245,28260,28240,28260,31926
20210421,0943,28260,28260,28240,28240,55930
20210421,0944,28240,28255,28230,28235,56329
20210421,0945,28240,28245,28230,28230,28845
20210421,0946,28230,28235,28205,28215,88486
20210421,0947,28210,28220,28195,28215,161512
20210421,0948,28215,28240,28215,28235,26037
20210421,0949,28225,28245,28220,28230,23762
20210421,0950,28235,28235,28215,28220,17507
20210421,0951,28220,28225,28195,28200,54889
20210421,0952,28200,28200,28185,28190,68859
20210421,0953,28190,28195,28170,28185,202080
20210421,0954,28180,28185,28150,28155,133831
20210421,0955,28155,28160,28130,28135,164401
20210421,0956,28135,28160,28130,28145,117674
20210421,0957,28145,28145,28120,28135,96200
20210421,0958,28130,28160,28130,28140,83409
20210421,0959,28145,28150,28115,28120,111603
20210421,1000,28120,28120,28105,28115,124773
20210421,1001,28115,28115,28100,28105,118600
20210421,1002,28105,28105,28075,28080,172869
20210421,1003,28075,28080,28030,28040,159935
20210421,1004,28040,28070,28035,28055,90214
20210421,1005,28050,28075,28050,28065,128006
20210421,1006,28060,28065,28040,28050,162548
20210421,1007,28055,28055,28025,28055,173937
20210421,1008,28050,28055,28020,28035,64262
20210421,1009,28035,28045,28020,28025,47269
20210421,1010,28025,28040,28015,28020,79969
20210421,1011,28020,28020,27995,28000,257659
20210421,1012,28005,28030,28000,28030,70016
20210421,1013,28025,28030,28005,28005,54282
20210421,1014,28010,28020,28005,28020,37361
20210421,1015,28020,28045,28015,28040,67342
20210421,1016,28040,28045,28005,28035,76779
20210421,1017,28030,28040,28005,28015,94712
20210421,1018,28010,28025,28000,28020,37705
20210421,1019,28025,28025,27985,28000,164417
20210421,1020,28000,28010,27975,27980,111160
20210421,1021,27980,27995,27965,27985,127304
20210421,1022,27985,28005,27980,28005,84433
20210421,1023,28010,28040,28005,28035,87700
20210421,1024,28040,28040,28020,28020,66457
20210421,1025,28025,28030,28005,28025,43218
20210421,1026,28025,28035,28015,28025,26470
20210421,1027,28020,28025,28000,28000,60314
20210421,1028,28000,28005,27980,28000,29022
20210421,1029,27995,28005,27990,28000,8467
20210421,1030,28010,28010,27980,27995,30699
20210421,1031,27990,27995,27965,27995,105722
20210421,1032,27995,28010,27985,28010,44048
20210421,1033,28015,28035,28010,28035,63458
20210421,1034,28035,28060,28025,28055,101623
20210421,1035,28060,28065,28045,28065,70538
20210421,1036,28065,28065,28045,28050,59984
20210421,1037,28050,28085,28050,28080,74242
20210421,1038,28085,28090,28055,28055,65838
20210421,1039,28055,28070,28045,28055,36257
20210421,1040,28060,28075,28055,28055,24020
20210421,1041,28065,28070,28035,28040,55941
20210421,1042,28040,28050,28025,28035,38772
20210421,1043,28030,28050,28030,28035,37862
20210421,1044,28030,28035,28000,28000,72032
20210421,1045,28005,28025,28000,28010,50452
20210421,1046,28005,28005,27980,27980,79263
20210421,1047,27980,27990,27975,27985,18596
20210421,1048,27985,27990,27970,27975,66032
20210421,1049,27975,27975,27950,27975,162542
20210421,1050,27970,28000,27970,28000,22997
20210421,1051,27995,28020,27980,27985,111232
20210421,1052,27990,27995,27970,27975,82362
20210421,1053,27975,27985,27960,27965,108780
20210421,1054,27970,27970,27950,27965,38797
20210421,1055,27965,27965,27930,27940,137980
20210421,1056,27935,27945,27920,27925,71611
20210421,1057,27920,27925,27900,27905,107368
20210421,1058,27900,27910,27890,27895,135308
20210421,1059,27890,27900,27890,27895,43966
20210421,1100,27900,27920,27885,27890,101784
20210421,1101,27890,27890,27850,27855,126919
20210421,1102,27860,27860,27830,27840,139243
20210421,1103,27840,27850,27830,27840,59313
20210421,1104,27840,27845,27820,27825,113033
20210421,1105,27830,27855,27820,27855,26417
20210421,1106,27855,27860,27840,27860,102098
20210421,1107,27865,27895,27850,27890,43747
20210421,1108,27890,27895,27880,27890,43140
20210421,1109,27890,27910,27875,27885,66997
20210421,1110,27885,27900,27860,27860,41595
20210421,1111,27860,27875,27840,27870,46895
20210421,1112,27870,27890,27865,27885,21062
20210421,1113,27880,27880,27840,27845,78644
20210421,1114,27840,27855,27840,27850,65683
20210421,1115,27850,27865,27840,27865,15362
20210421,1116,27860,27870,27840,27855,62178
20210421,1117,27860,27865,27845,27855,31530
20210421,1118,27855,27865,27825,27825,73825
20210421,1119,27825,27845,27810,27840,76993
20210421,1120,27835,27870,27830,27850,106341
20210421,1121,27845,27850,27805,27805,96167
20210421,1122,27810,27815,27800,27810,196751
20210421,1123,27810,27810,27775,27795,207577
20210421,1124,27790,27795,27755,27770,92635
20210421,1125,27770,27770,27730,27735,133939
20210421,1126,27735,27740,27710,27735,149041
20210421,1127,27735,27775,27730,27775,60670
20210421,1128,27775,27790,27765,27785,42483
20210421,1129,27790,27800,27775,27785,59597
20210421,1130,27785,27800,27770,27800,54842
20210421,1131,27795,27815,27790,27815,35125
20210421,1132,27815,27815,27805,27810,44825
20210421,1133,27805,27810,27785,27790,42880
20210421,1134,27790,27795,27765,27770,124275
20210421,1135,27775,27795,27755,27790,80254
20210421,1136,27790,27800,27775,27785,51713
20210421,1137,27785,27805,27775,27800,93915
20210421,1138,27800,27800,27775,27790,70887
20210421,1139,27790,27795,27775,27795,33539
20210421,1140,27795,27800,27775,27790,107533
20210421,1141,27790,27795,27775,27785,38574
20210421,1142,27780,27785,27750,27750,187402
20210421,1143,27750,27790,27750,27780,79395
20210421,1144,27785,27820,27785,27795,95041
20210421,1145,27795,27795,27765,27765,102619
20210421,1146,27765,27780,27760,27780,39575
20210421,1147,27780,27780,27755,27780,118143
20210421,1148,27780,27800,27760,27765,24252
20210421,1149,27765,27785,27760,27785,52457
20210421,1150,27785,27790,27770,27770,36866
20210421,1151,27770,27775,27755,27770,38588
20210421,1152,27770,27790,27760,27785,13659
20210421,1153,27785,27820,27780,27815,45055
20210421,1154,27815,27840,27805,27835,59030
20210421,1155,27825,27845,27825,27845,97653
20210421,1156,27840,27845,27805,27810,47395
20210421,1157,27810,27845,27805,27845,93369
20210421,1158,27845,27850,27825,27835,61079
20210421,1159,27835,27850,27830,27850,92825
20210421,1200,27850,27865,27840,27845,84682
20210421,1201,27845,27850,27825,27850,35576
20210421,1202,27850,27860,27840,27845,68044
20210421,1203,27845,27850,27830,27835,26528
20210421,1204,27835,27845,27825,27840,14390
20210421,1205,27840,27855,27820,27850,59172
20210421,1206,27850,27850,27820,27830,30881
20210421,1207,27835,27845,27825,27845,11753
20210421,1208,27840,27855,27840,27845,37373
20210421,1209,27845,27855,27845,27850,10791
20210421,1210,27850,27850,27840,27845,21459
20210421,1211,27845,27845,27830,27840,24077
20210421,1212,27845,27870,27840,27870,56489
20210421,1213,27870,27885,27860,27865,41610
20210421,1214,27870,27875,27855,27875,56916
20210421,1215,27870,27870,27840,27850,67682
20210421,1216,27850,27865,27820,27830,60415
20210421,1217,27830,27840,27815,27815,48595
20210421,1218,27815,27820,27800,27810,28316
20210421,1219,27810,27820,27785,27790,101313
20210421,1220,27785,27810,27785,27795,34903
20210421,1221,27795,27805,27780,27785,26974
20210421,1222,27790,27790,27775,27785,49252
20210421,1223,27785,27790,27775,27780,59023
20210421,1224,27780,27795,27775,27790,61969
20210421,1225,27785,27795,27775,27775,70116
20210421,1226,27780,27780,27770,27780,78628
20210421,1227,27780,27785,27760,27775,56831
20210421,1228,27775,27805,27775,27800,31643
20210421,1229,27800,27815,27795,27810,35880
20210421,1230,27810,27830,27805,27830,19557
20210421,1231,27830,27845,27825,27830,69516
20210421,1232,27825,27830,27805,27820,104459
20210421,1233,27825,27830,27815,27815,34125
20210421,1234,27820,27840,27810,27840,44851
20210421,1235,27835,27845,27825,27830,32261
20210421,1236,27835,27840,27815,27825,24677
20210421,1237,27820,27820,27790,27805,67190
20210421,1238,27810,27810,27790,27800,46052
20210421,1239,27800,27810,27785,27785,112288
20210421,1240,27790,27795,27780,27780,9931
20210421,1241,27785,27790,27775,27780,25295
20210421,1242,27780,27785,27760,27760,145877
20210421,1243,27755,27770,27730,27735,189750
20210421,1244,27735,27735,27710,27715,108595
20210421,1245,27715,27735,27710,27730,44990
20210421,1246,27730,27735,27715,27715,122216
20210421,1247,27715,27720,27700,27715,124618
20210421,1248,27715,27720,27695,27700,105092
20210421,1249,27700,27700,27680,27685,118196
20210421,1250,27685,27705,27670,27705,109990
20210421,1251,27705,27725,27705,27710,81725
20210421,1252,27710,27730,27700,27730,67359
20210421,1253,27725,27730,27715,27720,10383
20210421,1254,27720,27750,27715,27745,135970
20210421,1255,27740,27755,27735,27750,34296
20210421,1256,27750,27760,27745,27755,24861
20210421,1257,27755,27765,27750,27760,53810
20210421,1258,27760,27760,27730,27740,54183
20210421,1259,27740,27745,27720,27735,19231
20210421,1300,27735,27735,27725,27730,17811
20210421,1301,27730,27735,27720,27725,25126
20210421,1302,27730,27730,27710,27715,60537
20210421,1303,27715,27725,27715,27715,12603
20210421,1304,27715,27720,27715,27715,60921
20210421,1305,27720,27740,27720,27735,34325
20210421,1306,27735,27765,27735,27765,40467
20210421,1307,27765,27765,27745,27760,37434
20210421,1308,27760,27780,27760,27780,47632
20210421,1309,27775,27775,27760,27770,22551
20210421,1310,27765,27775,27760,27775,18920
20210421,1311,27770,27775,27755,27760,49018
20210421,1312,27765,27765,27750,27765,147865
20210421,1313,27765,27770,27745,27745,41649
20210421,1314,27745,27760,27745,27755,11830
20210421,1315,27755,27755,27735,27740,34235
20210421,1316,27740,27750,27735,27740,27947
20210421,1317,27740,27740,27730,27730,45345
20210421,1318,27730,27730,27715,27720,22672
20210421,1319,27720,27730,27705,27710,90039
20210421,1320,27710,27750,27710,27745,15938
20210421,1321,27750,27750,27735,27740,11802
20210421,1322,27735,27770,27735,27765,89252
20210421,1323,27760,27765,27740,27755,108089
20210421,1324,27755,27765,27750,27760,25145
20210421,1325,27760,27775,27755,27775,81036
20210421,1326,27780,27780,27765,27765,18301
20210421,1327,27770,27775,27755,27755,56780
20210421,1328,27755,27755,27730,27735,43977
20210421,1329,27730,27735,27720,27735,33888
20210421,1330,27735,27735,27720,27725,12275
20210421,1331,27725,27750,27725,27740,20103
20210421,1332,27740,27750,27730,27730,9290
20210421,1333,27725,27730,27710,27715,66043
20210421,1334,27715,27715,27690,27700,147192
20210421,1335,27700,27715,27700,27705,27434
20210421,1336,27705,27720,27700,27715,37784
20210421,1337,27715,27720,27705,27710,28029
20210421,1338,27715,27715,27695,27700,54949
20210421,1339,27705,27715,27700,27705,56047
20210421,1340,27710,27715,27700,27700,16035
20210421,1341,27705,27705,27695,27705,71309
20210421,1342,27705,27725,27705,27720,58210
20210421,1343,27720,27725,27715,27720,11559
20210421,1344,27725,27725,27710,27710,18369
20210421,1345,27710,27710,27695,27700,44780
20210421,1346,27705,27725,27695,27725,49430
20210421,1347,27725,27725,27715,27715,16725
20210421,1348,27720,27735,27715,27730,16988
20210421,1349,27725,27725,27710,27720,33199
20210421,1350,27720,27740,27715,27735,39274
20210421,1351,27735,27745,27730,27735,39076
20210421,1352,27735,27745,27730,27745,19653
20210421,1353,27745,27750,27735,27745,27911
20210421,1354,27745,27755,27740,27755,24488
20210421,1355,27755,27760,27745,27750,34792
20210421,1356,27745,27755,27740,27750,24015
20210421,1357,27750,27750,27735,27740,13249
20210421,1358,27740,27750,27740,27750,4246
20210421,1359,27750,27755,27745,27755,12369
20210421,1400,27750,27755,27730,27735,24888
20210421,1401,27740,27750,27720,27725,32711
20210421,1402,27725,27730,27710,27715,51859
20210421,1403,27720,27740,27720,27740,14843
20210421,1404,27735,27740,27725,27740,50530
20210421,1405,27735,27740,27730,27730,9672
20210421,1406,27725,27730,27710,27715,46630
20210421,1407,27715,27720,27700,27720,43202
20210421,1408,27720,27730,27715,27725,44602
20210421,1409,27725,27730,27710,27725,19995
20210421,1410,27720,27730,27720,27725,29738
20210421,1411,27720,27720,27700,27705,63843
20210421,1412,27710,27715,27695,27705,48903
20210421,1413,27710,27715,27705,27705,13025
20210421,1414,27700,27700,27680,27685,114474
20210421,1415,27680,27685,27670,27670,154115
20210421,1416,27675,27675,27640,27645,199246
20210421,1417,27645,27655,27630,27640,121244
20210421,1418,27640,27655,27635,27645,22006
20210421,1419,27645,27645,27615,27635,61638
20210421,1420,27635,27635,27615,27635,65815
20210421,1421,27635,27660,27630,27640,60491
20210421,1422,27640,27650,27630,27635,39009
20210421,1423,27640,27655,27630,27650,22854
20210421,1424,27650,27665,27650,27650,25747
20210421,1425,27655,27660,27645,27660,33664
20210421,1426,27665,27670,27660,27665,25611
20210421,1427,27660,27675,27660,27665,14305
20210421,1428,27665,27695,27665,27695,129770
20210421,1429,27695,27715,27695,27715,98445
20210421,1430,27715,27760,27705,27760,181538
20210421,1431,27755,27780,27755,27775,118931
20210421,1432,27775,27800,27775,27795,206590
20210421,1433,27795,27810,27790,27790,135447
20210421,1434,27785,27805,27785,27795,64410
20210421,1435,27795,27810,27790,27795,97191
20210421,1436,27795,27800,27780,27785,58595
20210421,1437,27785,27810,27785,27805,57410
20210421,1438,27805,27810,27785,27785,21427
20210421,1439,27785,27795,27785,27785,29627
20210421,1440,27785,27790,27765,27765,45780
20210421,1441,27760,27785,27760,27780,54035
20210421,1442,27785,27790,27775,27785,12792
20210421,1443,27790,27800,27785,27795,51392
20210421,1444,27795,27830,27790,27825,108024
20210421,1445,27830,27860,27830,27850,142783
20210421,1446,27855,27875,27850,27865,75208
20210421,1447,27870,27875,27860,27870,63592
20210421,1448,27870,27890,27870,27885,92894
20210421,1449,27885,27895,27845,27850,90196
20210421,1450,27850,27875,27850,27850,61219
20210421,1451,27855,27865,27830,27845,61229
20210421,1452,27850,27850,27830,27845,68624
20210421,1453,27850,27860,27840,27840,28140
20210421,1454,27840,27865,27840,27860,55882
20210421,1455,27860,27875,27855,27855,58020
20210421,1456,27855,27870,27850,27860,26763
20210421,1457,27860,27865,27840,27840,60736
20210421,1458,27840,27850,27840,27840,24195
20210421,1459,27840,27840,27825,27830,37567
20210421,1500,27830,27840,27805,27805,53902
20210421,1501,27805,27835,27805,27825,31089
20210421,1502,27825,27850,27820,27845,83766
20210421,1503,27845,27875,27845,27860,82953
20210421,1504,27865,27865,27850,27865,16812
20210421,1505,27860,27880,27860,27875,91674
20210421,1506,27870,27875,27840,27840,44408
20210421,1507,27845,27855,27835,27840,25753
20210421,1508,27840,27845,27835,27835,32735
20210421,1509,27835,27835,27815,27825,40665
20210421,1510,27825,27830,27785,27800,73274
20210421,1511,27795,27810,27780,27785,90252
20210421,1512,27785,27805,27780,27800,34458
20210421,1513,27805,27815,27795,27810,31634
20210421,1514,27815,27820,27810,27820,16507
20210421,1515,27820,27835,27815,27830,63142
20210421,1516,27825,27835,27815,27825,83085
20210421,1517,27825,27840,27815,27830,78112
20210421,1518,27825,27845,27820,27835,59833
20210421,1519,27835,27840,27825,27835,54878
20210421,1520,27840,27840,27820,27820,61872
20210421,1530,27820,27820,27820,27820,382166