날짜,시간,시가,고가,저가,종가,거래량
20210422,0901,28020,28030,27950,27960,411904
20210422,0902,27960,28015,27945,28005,199685
20210422,0903,28010,28030,28000,28005,158364
20210422,0904,28005,28010,27965,27985,189930
20210422,0905,27980,27985,27945,27960,62299
20210422,0906,27955,27960,27930,27935,207860
20210422,0907,27940,27965,27930,27945,121179
20210422,0908,27945,28005,27935,27995,118407
20210422,0909,28000,28005,27955,27990,114434
20210422,0910,27990,28035,27980,28025,153640
20210422,0911,28030,28055,28020,28030,172919
20210422,0912,28035,28035,28005,28020,93434
20210422,0913,28020,28085,28010,28080,182816
20210422,0914,28080,28085,28065,28075,84183
20210422,0915,28080,28095,28070,28070,104038
20210422,0916,28075,28095,28070,28070,168967
20210422,0917,28075,28085,28025,28040,122529
20210422,0918,28035,28040,28000,28010,60545
20210422,0919,28000,28015,27985,28005,77322
20210422,0920,28005,28015,27975,27975,98486
20210422,0921,27975,27985,27960,27970,93438
20210422,0922,27975,28000,27965,27975,58776
20210422,0923,27975,27985,27950,27975,100135
20210422,0924,27975,28015,27960,28000,78717
20210422,0925,27995,27995,27970,27985,31835
20210422,0926,27985,27985,27930,27935,101715
20210422,0927,27930,27950,27920,27920,82697
20210422,0928,27920,27950,27915,27940,38284
20210422,0929,27940,27940,27915,27920,45026
20210422,0930,27915,27945,27915,27930,24774
20210422,0931,27935,27975,27930,27965,42441
20210422,0932,27965,27970,27930,27945,28013
20210422,0933,27945,27955,27925,27935,73184
20210422,0934,27925,27930,27890,27900,165021
20210422,0935,27900,27930,27900,27910,48580
20210422,0936,27915,27935,27905,27910,44314
20210422,0937,27915,27960,27910,27950,87113
20210422,0938,27950,27990,27950,27970,78782
20210422,0939,27970,27975,27940,27940,34898
20210422,0940,27955,27990,27945,27980,24375
20210422,0941,27980,28000,27960,27975,64321
20210422,0942,27960,27990,27955,27985,20422
20210422,0943,27985,27990,27970,27985,52097
20210422,0944,27985,28015,27985,28005,113041
20210422,0945,27995,28020,27995,28015,34343
20210422,0946,28005,28015,27990,27990,79292
20210422,0947,27990,28005,27985,28000,95395
20210422,0948,27995,28040,27995,28030,97136
20210422,0949,28030,28060,28030,28050,135116
20210422,0950,28045,28070,28045,28060,82874
20210422,0951,28060,28095,28055,28080,130787
20210422,0952,28075,28090,28070,28070,194573
20210422,0953,28075,28075,28040,28050,146802
20210422,0954,28050,28065,28030,28065,163438
20210422,0955,28060,28110,28060,28105,213198
20210422,0956,28105,28130,28090,28105,237662
20210422,0957,28100,28120,28100,28110,94078
20210422,0958,28115,28135,28110,28130,102337
20210422,0959,28130,28135,28110,28125,98558
20210422,1000,28125,28135,28120,28120,63325
20210422,1001,28120,28140,28105,28135,92300
20210422,1002,28135,28155,28120,28125,279784
20210422,1003,28120,28130,28090,28100,86946
20210422,1004,28090,28110,28090,28105,30559
20210422,1005,28105,28115,28090,28100,113051
20210422,1006,28105,28145,28105,28145,105008
20210422,1007,28145,28195,28140,28170,386910
20210422,1008,28175,28185,28160,28175,148877
20210422,1009,28175,28195,28170,28190,52242
20210422,1010,28195,28215,28190,28210,226838
20210422,1011,28215,28230,28210,28210,149592
20210422,1012,28215,28230,28200,28230,105641
20210422,1013,28230,28235,28210,28220,104519
20210422,1014,28225,28235,28205,28205,133437
20210422,1015,28205,28225,28205,28205,83268
20210422,1016,28210,28215,28185,28195,94276
20210422,1017,28195,28200,28170,28175,93650
20210422,1018,28180,28185,28170,28185,36047
20210422,1019,28175,28190,28170,28185,36617
20210422,1020,28185,28185,28140,28140,76212
20210422,1021,28140,28155,28140,28140,38246
20210422,1022,28145,28155,28120,28125,69090
20210422,1023,28120,28140,28115,28120,76899
20210422,1024,28120,28125,28110,28120,22715
20210422,1025,28125,28130,28115,28120,58198
20210422,1026,28120,28140,28115,28130,61175
20210422,1027,28125,28130,28100,28105,83958
20210422,1028,28100,28100,28065,28085,112553
20210422,1029,28075,28120,28075,28120,23213
20210422,1030,28115,28130,28105,28120,82914
20210422,1031,28120,28140,28110,28125,60876
20210422,1032,28125,28140,28120,28125,48222
20210422,1033,28120,28120,28080,28100,77857
20210422,1034,28105,28125,28085,28105,39227
20210422,1035,28100,28105,28080,28100,73303
20210422,1036,28095,28115,28085,28090,81054
20210422,1037,28095,28140,28095,28140,43818
20210422,1038,28140,28140,28110,28120,34537
20210422,1039,28120,28130,28090,28125,51688
20210422,1040,28130,28135,28110,28120,33460
20210422,1041,28130,28135,28090,28095,73123
20210422,1042,28095,28110,28090,28105,14599
20210422,1043,28105,28115,28095,28110,30294
20210422,1044,28100,28110,28095,28110,22386
20210422,1045,28105,28120,28105,28115,23168
20210422,1046,28110,28110,28085,28100,123061
20210422,1047,28100,28120,28100,28115,18705
20210422,1048,28110,28135,28105,28110,53484
20210422,1049,28110,28135,28100,28115,26031
20210422,1050,28115,28130,28110,28120,10748
20210422,1051,28125,28130,28100,28110,5242
20210422,1052,28105,28120,28090,28090,71214
20210422,1053,28090,28095,28055,28055,136219
20210422,1054,28050,28060,28020,28030,164613
20210422,1055,28030,28040,28020,28020,88664
20210422,1056,28020,28025,27995,28000,94841
20210422,1057,27995,28000,27985,28000,115525
20210422,1058,28000,28000,27975,27980,44475
20210422,1059,27980,28005,27965,28000,81432
20210422,1100,27995,28010,27990,28010,36247
20210422,1101,28010,28030,27990,28015,48970
20210422,1102,28015,28020,28005,28015,27961
20210422,1103,28010,28035,28010,28020,64086
20210422,1104,28015,28025,28010,28025,17673
20210422,1105,28020,28035,28015,28030,17488
20210422,1106,28030,28060,28025,28055,83563
20210422,1107,28060,28065,28045,28060,20968
20210422,1108,28060,28070,28055,28065,21420
20210422,1109,28060,28070,28050,28070,44844
20210422,1110,28070,28070,28045,28050,54964
20210422,1111,28050,28070,28035,28060,25218
20210422,1112,28055,28065,28030,28055,62647
20210422,1113,28055,28090,28050,28090,80936
20210422,1114,28085,28105,28085,28100,107668
20210422,1115,28105,28115,28100,28105,62859
20210422,1116,28105,28110,28080,28090,32985
20210422,1117,28090,28105,28085,28095,18110
20210422,1118,28100,28105,28090,28090,9981
20210422,1119,28095,28100,28080,28095,16318
20210422,1120,28095,28100,28075,28095,18694
20210422,1121,28095,28100,28075,28085,27732
20210422,1122,28090,28090,28075,28080,14046
20210422,1123,28085,28095,28070,28070,17972
20210422,1124,28080,28080,28050,28070,49689
20210422,1125,28075,28080,28060,28065,5264
20210422,1126,28060,28075,28055,28070,12238
20210422,1127,28070,28085,28070,28085,24906
20210422,1128,28080,28085,28060,28060,10522
20210422,1129,28065,28090,28055,28085,10596
20210422,1130,28080,28110,28080,28105,73396
20210422,1131,28110,28140,28110,28140,196769
20210422,1132,28140,28145,28130,28135,150303
20210422,1133,28130,28135,28105,28120,111973
20210422,1134,28120,28125,28100,28100,31792
20210422,1135,28100,28115,28095,28110,27715
20210422,1136,28110,28125,28100,28100,10909
20210422,1137,28100,28105,28090,28090,17823
20210422,1138,28090,28095,28045,28045,74140
20210422,1139,28050,28060,28040,28055,94454
20210422,1140,28055,28060,28045,28060,55385
20210422,1141,28065,28070,28050,28055,18237
20210422,1142,28050,28060,28045,28060,10777
20210422,1143,28060,28070,28055,28060,7624
20210422,1144,28055,28060,28040,28045,26622
20210422,1145,28045,28065,28035,28050,58289
20210422,1146,28045,28065,28040,28045,11040
20210422,1147,28045,28045,28035,28040,22799
20210422,1148,28040,28040,28020,28030,37718
20210422,1149,28025,28045,28025,28035,5181
20210422,1150,28035,28060,28035,28050,13817
20210422,1151,28050,28070,28045,28070,23786
20210422,1152,28070,28075,28060,28070,17949
20210422,1153,28070,28075,28040,28045,31835
20210422,1154,28050,28050,28030,28040,39548
20210422,1155,28040,28040,28035,28040,6629
20210422,1156,28040,28045,28020,28030,22753
20210422,1157,28030,28035,28010,28015,63551
20210422,1158,28025,28025,28000,28005,54860
20210422,1159,28010,28025,28010,28020,12784
20210422,1200,28020,28030,28015,28030,33234
20210422,1201,28035,28040,28020,28040,8049
20210422,1202,28040,28060,28040,28060,45192
20210422,1203,28060,28070,28055,28065,45610
20210422,1204,28065,28085,28055,28085,28066
20210422,1205,28080,28085,28070,28075,15231
20210422,1206,28075,28080,28065,28070,32124
20210422,1207,28070,28095,28070,28085,84094
20210422,1208,28085,28095,28075,28095,65824
20210422,1209,28090,28090,28080,28085,33199
20210422,1210,28090,28090,28085,28090,21499
20210422,1211,28090,28095,28080,28085,16497
20210422,1212,28085,28090,28080,28090,21654
20210422,1213,28090,28110,28090,28105,113419
20210422,1214,28110,28115,28100,28100,23808
20210422,1215,28100,28105,28080,28085,18174
20210422,1216,28085,28100,28085,28085,7137
20210422,1217,28085,28085,28075,28075,8660
20210422,1218,28075,28090,28070,28090,20411
20210422,1219,28095,28095,28075,28085,17170
20210422,1220,28085,28100,28085,28095,6841
20210422,1221,28100,28115,28095,28100,38897
20210422,1222,28105,28105,28080,28085,12869
20210422,1223,28080,28085,28075,28080,14145
20210422,1224,28085,28095,28080,28085,20364
20210422,1225,28090,28095,28075,28085,43694
20210422,1226,28085,28085,28075,28075,28507
20210422,1227,28075,28080,28060,28080,50617
20210422,1228,28080,28080,28070,28070,4785
20210422,1229,28070,28080,28065,28065,2976
20210422,1230,28070,28085,28065,28080,26530
20210422,1231,28080,28085,28070,28080,4629
20210422,1232,28085,28095,28080,28090,81341
20210422,1233,28095,28095,28085,28090,1430
20210422,1234,28090,28090,28085,28090,3154
20210422,1235,28085,28085,28070,28075,24386
20210422,1236,28075,28085,28070,28085,5073
20210422,1237,28085,28090,28085,28090,11749
20210422,1238,28090,28090,28080,28080,4879
20210422,1239,28090,28100,28090,28100,17466
20210422,1240,28100,28100,28085,28085,4290
20210422,1241,28080,28085,28075,28080,8703
20210422,1242,28085,28085,28075,28080,3202
20210422,1243,28075,28075,28040,28045,64807
20210422,1244,28040,28040,28025,28030,52053
20210422,1245,28035,28040,28025,28025,13891
20210422,1246,28025,28030,28015,28020,42756
20210422,1247,28015,28035,28015,28030,7608
20210422,1248,28030,28045,28025,28040,6671
20210422,1249,28040,28045,28035,28045,10239
20210422,1250,28040,28060,28040,28055,11324
20210422,1251,28050,28075,28050,28070,27871
20210422,1252,28070,28090,28060,28085,46186
20210422,1253,28085,28090,28085,28085,24968
20210422,1254,28085,28095,28085,28095,20259
20210422,1255,28095,28120,28095,28115,184146
20210422,1256,28115,28120,28100,28115,60776
20210422,1257,28115,28115,28100,28100,13705
20210422,1258,28100,28105,28085,28085,45439
20210422,1259,28085,28095,28070,28075,67898
20210422,1300,28075,28095,28075,28090,15615
20210422,1301,28095,28095,28080,28080,9397
20210422,1302,28085,28100,28085,28090,8322
20210422,1303,28090,28100,28085,28095,8082
20210422,1304,28090,28095,28065,28075,23070
20210422,1305,28075,28085,28065,28080,7551
20210422,1306,28080,28080,28070,28075,3113
20210422,1307,28075,28085,28070,28085,5864
20210422,1308,28085,28085,28070,28085,14946
20210422,1309,28075,28075,28060,28065,12520
20210422,1310,28060,28065,28045,28050,34630
20210422,1311,28055,28065,28045,28065,19973
20210422,1312,28065,28075,28055,28075,24521
20210422,1313,28070,28070,28050,28055,9850
20210422,1314,28055,28065,28030,28050,35827
20210422,1315,28045,28050,28030,28035,29025
20210422,1316,28035,28045,28025,28025,36730
20210422,1317,28030,28030,28000,28000,116906
20210422,1318,28005,28005,27970,27980,165488
20210422,1319,27975,28000,27975,27990,50972
20210422,1320,27995,28015,27995,28000,61463
20210422,1321,28000,28020,27990,28020,21853
20210422,1322,28015,28015,27995,28000,50420
20210422,1323,28000,28010,28000,28005,11650
20210422,1324,28005,28015,27995,27995,49776
20210422,1325,27995,27995,27960,27960,151314
20210422,1326,27960,27965,27945,27955,145481
20210422,1327,27955,27975,27950,27960,68482
20210422,1328,27960,27970,27940,27945,31793
20210422,1329,27945,27965,27940,27960,66852
20210422,1330,27960,27975,27960,27970,70595
20210422,1331,27970,27975,27950,27950,39821
20210422,1332,27950,27975,27950,27950,11293
20210422,1333,27955,27970,27940,27965,37244
20210422,1334,27960,27965,27940,27945,37230
20210422,1335,27940,27950,27915,27920,116960
20210422,1336,27920,27950,27915,27940,37280
20210422,1337,27940,27950,27920,27930,33171
20210422,1338,27925,27930,27900,27910,60771
20210422,1339,27905,27910,27880,27885,181170
20210422,1340,27890,27905,27875,27890,201993
20210422,1341,27900,27920,27885,27890,60868
20210422,1342,27885,27890,27870,27875,42498
20210422,1343,27880,27880,27845,27875,99014
20210422,1344,27870,27890,27865,27890,24963
20210422,1345,27890,27930,27885,27930,68915
20210422,1346,27930,27945,27920,27930,81232
20210422,1347,27930,27950,27925,27945,45615
20210422,1348,27945,27950,27930,27940,10245
20210422,1349,27940,27945,27920,27925,47054
20210422,1350,27930,27935,27900,27915,46445
20210422,1351,27905,27925,27900,27915,15909
20210422,1352,27915,27925,27900,27905,25503
20210422,1353,27905,27915,27885,27915,34576
20210422,1354,27915,27940,27910,27925,52415
20210422,1355,27925,27925,27910,27925,17031
20210422,1356,27930,27935,27920,27935,17030
20210422,1357,27930,27950,27930,27950,50039
20210422,1358,27945,27950,27935,27945,11350
20210422,1359,27945,27945,27930,27935,17904
20210422,1400,27935,27945,27930,27935,31197
20210422,1401,27935,27960,27930,27935,40629
20210422,1402,27930,27935,27890,27905,87038
20210422,1403,27900,27915,27900,27905,11133
20210422,1404,27905,27905,27860,27875,128493
20210422,1405,27875,27890,27865,27880,40223
20210422,1406,27880,27885,27850,27860,53997
20210422,1407,27865,27885,27860,27880,24667
20210422,1408,27880,27880,27850,27860,49966
20210422,1409,27855,27870,27845,27855,73889
20210422,1410,27855,27855,27830,27835,65279
20210422,1411,27835,27845,27810,27845,120499
20210422,1412,27845,27860,27830,27835,71198
20210422,1413,27830,27830,27810,27820,51832
20210422,1414,27820,27855,27815,27845,41642
20210422,1415,27845,27870,27835,27860,48720
20210422,1416,27865,27880,27850,27875,27986
20210422,1417,27875,27880,27865,27880,35923
20210422,1418,27880,27880,27860,27870,34342
20210422,1419,27865,27870,27830,27835,28479
20210422,1420,27835,27850,27830,27835,11420
20210422,1421,27830,27845,27825,27830,36720
20210422,1422,27835,27850,27825,27845,26356
20210422,1423,27850,27850,27815,27825,43597
20210422,1424,27830,27830,27815,27820,22357
20210422,1425,27820,27835,27815,27835,43079
20210422,1426,27835,27860,27835,27860,49238
20210422,1427,27855,27885,27855,27880,26845
20210422,1428,27885,27910,27880,27885,91493
20210422,1429,27885,27900,27880,27880,15171
20210422,1430,27880,27890,27860,27875,53099
20210422,1431,27875,27880,27845,27850,57671
20210422,1432,27850,27850,27825,27835,64285
20210422,1433,27840,27855,27835,27845,32593
20210422,1434,27845,27860,27835,27845,44130
20210422,1435,27850,27855,27835,27840,21486
20210422,1436,27840,27855,27840,27855,13465
20210422,1437,27855,27860,27840,27855,8990
20210422,1438,27855,27875,27850,27875,43665
20210422,1439,27875,27890,27870,27885,26182
20210422,1440,27885,27900,27885,27895,40840
20210422,1441,27895,27900,27880,27885,45489
20210422,1442,27885,27900,27885,27890,17528
20210422,1443,27890,27895,27870,27890,29378
20210422,1444,27890,27890,27870,27875,21117
20210422,1445,27880,27880,27860,27870,5764
20210422,1446,27865,27870,27855,27865,8523
20210422,1447,27870,27890,27865,27885,9155
20210422,1448,27885,27890,27875,27890,7618
20210422,1449,27890,27905,27885,27900,35406
20210422,1450,27905,27910,27890,27900,38920
20210422,1451,27895,27935,27890,27935,110994
20210422,1452,27935,27935,27910,27925,31163
20210422,1453,27925,27930,27900,27910,39560
20210422,1454,27900,27905,27880,27880,42301
20210422,1455,27880,27885,27855,27865,39120
20210422,1456,27865,27870,27855,27860,8136
20210422,1457,27865,27865,27855,27860,5958
20210422,1458,27865,27870,27855,27860,14892
20210422,1459,27860,27865,27850,27860,10779
20210422,1500,27865,27885,27860,27875,24058
20210422,1501,27875,27905,27870,27900,44980
20210422,1502,27900,27900,27880,27880,11518
20210422,1503,27880,27900,27875,27895,20699
20210422,1504,27900,27930,27890,27920,66075
20210422,1505,27920,27940,27920,27935,141487
20210422,1506,27935,27935,27910,27910,52589
20210422,1507,27910,27925,27910,27915,26280
20210422,1508,27915,27935,27915,27920,98920
20210422,1509,27925,27930,27915,27925,15170
20210422,1510,27925,27925,27910,27925,8962
20210422,1511,27925,27925,27910,27920,15115
20210422,1512,27915,27925,27905,27920,27164
20210422,1513,27915,27920,27900,27905,18201
20210422,1514,27905,27915,27900,27910,10118
20210422,1515,27910,27920,27905,27915,58965
20210422,1516,27910,27920,27905,27915,26677
20210422,1517,27915,27920,27910,27920,34702
20210422,1518,27920,27920,27900,27905,61843
20210422,1519,27900,27900,27890,27895,39942
20210422,1520,27890,27910,27885,27900,43454
20210422,1530,27880,27880,27880,27880,178906