날짜,시간,시가,고가,저가,종가,거래량
20210419,0901,28490,28490,28420,28445,138302
20210419,0902,28445,28445,28370,28375,123746
20210419,0903,28380,28390,28335,28365,134231
20210419,0904,28360,28370,28340,28350,197933
20210419,0905,28350,28410,28345,28390,126467
20210419,0906,28385,28390,28325,28345,206917
20210419,0907,28345,28375,28325,28355,67963
20210419,0908,28355,28385,28335,28365,115913
20210419,0909,28365,28370,28335,28340,55572
20210419,0910,28340,28385,28335,28370,82914
20210419,0911,28375,28395,28350,28385,79772
20210419,0912,28385,28415,28375,28400,97687
20210419,0913,28405,28425,28365,28390,118211
20210419,0914,28395,28410,28385,28400,34142
20210419,0915,28400,28420,28400,28405,40114
20210419,0916,28400,28425,28380,28420,103666
20210419,0917,28415,28445,28410,28435,84215
20210419,0918,28435,28445,28435,28440,32104
20210419,0919,28440,28445,28425,28430,59409
20210419,0920,28430,28435,28400,28430,105190
20210419,0921,28425,28430,28395,28405,46106
20210419,0922,28400,28470,28395,28460,89801
20210419,0923,28465,28490,28445,28445,119771
20210419,0924,28455,28480,28455,28480,25069
20210419,0925,28475,28485,28465,28475,45959
20210419,0926,28475,28520,28475,28515,139806
20210419,0927,28510,28545,28510,28520,120652
20210419,0928,28520,28550,28510,28530,107955
20210419,0929,28535,28565,28525,28555,111316
20210419,0930,28560,28590,28560,28565,136642
20210419,0931,28565,28585,28560,28570,119649
20210419,0932,28565,28605,28555,28600,172195
20210419,0933,28600,28650,28600,28630,245605
20210419,0934,28630,28670,28630,28650,181486
20210419,0935,28650,28660,28605,28625,121431
20210419,0936,28620,28625,28580,28585,98302
20210419,0937,28585,28625,28585,28620,72942
20210419,0938,28625,28640,28600,28625,51566
20210419,0939,28625,28630,28590,28610,37692
20210419,0940,28610,28625,28585,28595,44863
20210419,0941,28600,28635,28590,28620,153189
20210419,0942,28620,28625,28600,28600,24124
20210419,0943,28600,28610,28575,28580,71267
20210419,0944,28580,28595,28565,28590,82140
20210419,0945,28590,28625,28590,28615,52204
20210419,0946,28620,28645,28605,28635,114936
20210419,0947,28630,28660,28630,28650,136595
20210419,0948,28645,28665,28645,28655,119885
20210419,0949,28655,28670,28645,28645,74471
20210419,0950,28640,28660,28640,28660,72768
20210419,0951,28660,28705,28660,28690,368770
20210419,0952,28685,28700,28675,28680,142179
20210419,0953,28680,28700,28665,28695,58502
20210419,0954,28695,28725,28690,28710,195075
20210419,0955,28715,28735,28705,28720,146368
20210419,0956,28720,28730,28705,28710,44448
20210419,0957,28710,28710,28680,28695,138156
20210419,0958,28690,28705,28690,28705,39268
20210419,0959,28700,28735,28695,28715,57691
20210419,1000,28720,28725,28705,28720,31501
20210419,1001,28720,28755,28700,28745,227497
20210419,1002,28745,28755,28715,28730,57648
20210419,1003,28730,28735,28695,28715,77506
20210419,1004,28715,28730,28700,28715,111863
20210419,1005,28710,28715,28685,28700,128910
20210419,1006,28700,28725,28680,28685,57969
20210419,1007,28685,28690,28650,28655,93483
20210419,1008,28655,28690,28650,28670,35639
20210419,1009,28670,28705,28670,28695,71330
20210419,1010,28695,28715,28675,28675,35499
20210419,1011,28675,28675,28640,28660,84752
20210419,1012,28655,28695,28640,28680,67543
20210419,1013,28685,28700,28675,28685,65029
20210419,1014,28685,28720,28680,28715,85299
20210419,1015,28720,28720,28695,28700,83679
20210419,1016,28700,28705,28665,28685,26487
20210419,1017,28680,28685,28660,28665,50736
20210419,1018,28665,28665,28635,28635,97480
20210419,1019,28645,28645,28630,28640,63744
20210419,1020,28640,28645,28620,28640,100654
20210419,1021,28635,28645,28620,28630,59068
20210419,1022,28635,28635,28615,28620,56154
20210419,1023,28620,28640,28605,28605,84418
20210419,1024,28600,28605,28580,28590,104091
20210419,1025,28585,28605,28570,28590,46684
20210419,1026,28590,28610,28560,28605,89835
20210419,1027,28610,28620,28605,28605,63852
20210419,1028,28605,28645,28590,28635,69877
20210419,1029,28635,28645,28615,28620,30156
20210419,1030,28620,28635,28600,28630,21320
20210419,1031,28630,28635,28570,28605,48284
20210419,1032,28605,28615,28570,28585,69140
20210419,1033,28580,28585,28540,28555,212007
20210419,1034,28555,28575,28545,28560,33222
20210419,1035,28560,28590,28555,28585,68226
20210419,1036,28585,28600,28565,28600,65257
20210419,1037,28595,28595,28575,28585,28094
20210419,1038,28580,28640,28570,28640,142859
20210419,1039,28635,28655,28635,28645,139453
20210419,1040,28645,28655,28640,28645,59311
20210419,1041,28650,28680,28640,28675,99360
20210419,1042,28680,28680,28655,28660,36632
20210419,1043,28660,28665,28620,28625,41295
20210419,1044,28625,28665,28625,28645,43388
20210419,1045,28645,28670,28635,28665,52974
20210419,1046,28670,28675,28650,28650,64007
20210419,1047,28645,28655,28625,28650,41219
20210419,1048,28655,28680,28655,28665,83689
20210419,1049,28660,28690,28640,28690,70137
20210419,1050,28685,28700,28685,28700,156737
20210419,1051,28700,28715,28690,28715,93398
20210419,1052,28715,28740,28715,28740,175220
20210419,1053,28740,28740,28715,28730,95672
20210419,1054,28730,28740,28725,28730,80360
20210419,1055,28730,28740,28700,28740,175969
20210419,1056,28735,28750,28730,28730,193102
20210419,1057,28735,28740,28725,28730,37107
20210419,1058,28730,28735,28710,28715,109990
20210419,1059,28715,28720,28680,28680,60997
20210419,1100,28680,28695,28675,28685,34172
20210419,1101,28685,28695,28665,28695,65349
20210419,1102,28695,28715,28690,28715,41263
20210419,1103,28710,28720,28690,28705,36873
20210419,1104,28705,28730,28700,28720,54654
20210419,1105,28720,28735,28715,28720,49971
20210419,1106,28720,28740,28715,28730,97679
20210419,1107,28730,28745,28725,28740,49946
20210419,1108,28740,28745,28715,28720,26737
20210419,1109,28720,28735,28710,28720,22418
20210419,1110,28725,28740,28720,28730,11834
20210419,1111,28735,28745,28730,28730,44718
20210419,1112,28730,28775,28730,28760,317199
20210419,1113,28765,28765,28730,28745,25993
20210419,1114,28740,28765,28740,28755,18658
20210419,1115,28755,28780,28745,28775,62126
20210419,1116,28775,28790,28730,28735,131752
20210419,1117,28735,28755,28735,28740,32912
20210419,1118,28740,28760,28735,28745,30727
20210419,1119,28745,28755,28735,28745,17186
20210419,1120,28745,28755,28740,28745,14062
20210419,1121,28750,28765,28740,28745,49916
20210419,1122,28745,28750,28730,28735,38080
20210419,1123,28740,28760,28740,28750,23657
20210419,1124,28755,28760,28745,28755,38958
20210419,1125,28760,28775,28750,28770,83974
20210419,1126,28770,28785,28765,28780,74996
20210419,1127,28780,28795,28775,28785,91071
20210419,1128,28785,28795,28780,28780,34417
20210419,1129,28780,28780,28760,28770,56596
20210419,1130,28775,28795,28770,28785,53513
20210419,1131,28780,28810,28775,28775,209197
20210419,1132,28775,28785,28750,28765,81562
20210419,1133,28765,28770,28755,28760,8255
20210419,1134,28760,28770,28755,28755,18380
20210419,1135,28755,28760,28745,28760,54783
20210419,1136,28755,28760,28745,28750,13325
20210419,1137,28755,28760,28735,28750,66987
20210419,1138,28745,28765,28745,28750,23633
20210419,1139,28750,28750,28735,28740,26197
20210419,1140,28740,28755,28740,28750,13022
20210419,1141,28755,28760,28740,28745,21009
20210419,1142,28740,28750,28735,28745,32263
20210419,1143,28740,28770,28740,28750,19107
20210419,1144,28755,28755,28735,28740,20244
20210419,1145,28745,28750,28740,28745,13184
20210419,1146,28745,28755,28735,28750,36963
20210419,1147,28755,28755,28710,28730,56947
20210419,1148,28725,28740,28710,28720,21813
20210419,1149,28715,28725,28700,28710,29385
20210419,1150,28710,28735,28705,28735,35937
20210419,1151,28730,28750,28730,28735,13010
20210419,1152,28730,28760,28730,28755,23981
20210419,1153,28755,28770,28755,28765,44178
20210419,1154,28770,28775,28745,28750,29795
20210419,1155,28755,28755,28730,28740,17341
20210419,1156,28740,28745,28720,28725,22964
20210419,1157,28725,28725,28690,28695,112999
20210419,1158,28695,28705,28690,28700,45907
20210419,1159,28700,28700,28685,28690,29140
20210419,1200,28690,28710,28690,28705,36471
20210419,1201,28700,28710,28680,28690,35496
20210419,1202,28690,28705,28680,28695,27348
20210419,1203,28695,28715,28690,28705,13029
20210419,1204,28710,28715,28700,28710,20474
20210419,1205,28710,28715,28690,28695,17837
20210419,1206,28690,28715,28685,28690,74804
20210419,1207,28690,28695,28675,28675,40089
20210419,1208,28680,28705,28675,28700,10039
20210419,1209,28700,28710,28695,28700,12968
20210419,1210,28700,28700,28685,28700,28064
20210419,1211,28695,28700,28680,28700,20151
20210419,1212,28700,28700,28680,28700,11684
20210419,1213,28695,28710,28690,28705,23692
20210419,1214,28705,28715,28695,28705,30259
20210419,1215,28710,28710,28695,28700,11528
20210419,1216,28700,28725,28700,28720,21137
20210419,1217,28725,28740,28725,28725,53610
20210419,1218,28720,28735,28710,28725,55675
20210419,1219,28725,28735,28720,28720,28654
20210419,1220,28715,28735,28715,28715,12064
20210419,1221,28720,28740,28720,28730,44863
20210419,1222,28725,28730,28700,28710,31089
20210419,1223,28710,28720,28705,28705,11872
20210419,1224,28705,28705,28690,28695,34004
20210419,1225,28695,28700,28680,28690,83382
20210419,1226,28690,28690,28675,28690,35927
20210419,1227,28690,28695,28680,28690,27251
20210419,1228,28690,28695,28675,28680,41530
20210419,1229,28685,28695,28675,28675,13208
20210419,1230,28680,28680,28660,28675,86764
20210419,1231,28670,28675,28635,28665,184738
20210419,1232,28660,28670,28640,28640,55630
20210419,1233,28640,28640,28620,28635,101870
20210419,1234,28635,28650,28625,28645,41243
20210419,1235,28650,28670,28635,28670,41665
20210419,1236,28670,28675,28650,28670,75676
20210419,1237,28670,28670,28645,28645,15062
20210419,1238,28645,28650,28630,28640,46145
20210419,1239,28640,28640,28620,28630,29985
20210419,1240,28630,28640,28620,28620,22050
20210419,1241,28625,28645,28620,28645,24487
20210419,1242,28645,28655,28635,28645,37669
20210419,1243,28645,28650,28635,28645,6683
20210419,1244,28640,28655,28640,28655,11642
20210419,1245,28655,28655,28630,28635,36541
20210419,1246,28635,28635,28610,28630,86967
20210419,1247,28625,28660,28625,28650,40775
20210419,1248,28650,28655,28640,28640,13330
20210419,1249,28640,28645,28630,28640,10531
20210419,1250,28645,28655,28635,28655,8241
20210419,1251,28650,28655,28630,28635,10450
20210419,1252,28635,28635,28615,28620,22924
20210419,1253,28620,28630,28615,28620,12275
20210419,1254,28620,28625,28605,28615,32912
20210419,1255,28610,28625,28610,28620,37281
20210419,1256,28620,28630,28600,28630,63676
20210419,1257,28625,28635,28610,28615,20794
20210419,1258,28615,28625,28605,28620,17139
20210419,1259,28625,28640,28620,28630,48078
20210419,1300,28630,28635,28630,28630,9989
20210419,1301,28630,28640,28630,28635,9458
20210419,1302,28635,28635,28610,28615,55826
20210419,1303,28620,28625,28605,28610,14798
20210419,1304,28610,28620,28610,28615,23759
20210419,1305,28615,28640,28615,28640,30886
20210419,1306,28640,28650,28635,28645,57580
20210419,1307,28645,28655,28645,28650,61070
20210419,1308,28650,28655,28640,28650,23245
20210419,1309,28645,28670,28640,28670,36436
20210419,1310,28670,28670,28645,28650,42067
20210419,1311,28650,28670,28640,28670,15401
20210419,1312,28670,28670,28660,28665,38041
20210419,1313,28665,28675,28665,28670,15402
20210419,1314,28675,28675,28665,28665,29423
20210419,1315,28670,28675,28655,28655,22239
20210419,1316,28660,28660,28650,28660,16504
20210419,1317,28660,28665,28650,28650,8309
20210419,1318,28660,28660,28640,28640,33306
20210419,1319,28645,28660,28635,28655,17961
20210419,1320,28660,28660,28645,28650,9949
20210419,1321,28650,28650,28630,28650,49251
20210419,1322,28645,28650,28620,28625,33306
20210419,1323,28625,28630,28620,28625,24960
20210419,1324,28625,28640,28620,28625,53576
20210419,1325,28625,28630,28615,28625,20880
20210419,1326,28630,28640,28620,28630,25581
20210419,1327,28635,28645,28635,28635,10776
20210419,1328,28640,28640,28630,28635,7903
20210419,1329,28640,28655,28635,28635,20929
20210419,1330,28635,28635,28620,28635,28308
20210419,1331,28635,28650,28630,28650,18005
20210419,1332,28650,28675,28650,28670,78295
20210419,1333,28670,28690,28670,28685,81274
20210419,1334,28685,28685,28675,28685,25665
20210419,1335,28680,28690,28675,28690,25988
20210419,1336,28690,28695,28680,28680,44697
20210419,1337,28680,28690,28680,28690,14732
20210419,1338,28685,28705,28685,28700,112967
20210419,1339,28695,28715,28695,28710,58033
20210419,1340,28710,28715,28705,28710,32725
20210419,1341,28710,28715,28705,28715,12027
20210419,1342,28710,28715,28700,28705,78685
20210419,1343,28705,28710,28700,28705,14356
20210419,1344,28705,28710,28700,28705,23765
20210419,1345,28700,28710,28700,28710,8753
20210419,1346,28705,28730,28705,28720,164650
20210419,1347,28725,28730,28715,28720,35589
20210419,1348,28720,28730,28715,28720,41710
20210419,1349,28720,28730,28720,28725,9079
20210419,1350,28725,28730,28725,28725,57767
20210419,1351,28725,28740,28725,28730,115508
20210419,1352,28730,28730,28715,28720,20655
20210419,1353,28725,28725,28710,28720,42402
20210419,1354,28715,28720,28705,28720,47203
20210419,1355,28720,28725,28715,28715,14359
20210419,1356,28715,28725,28710,28720,15209
20210419,1357,28720,28730,28715,28725,33916
20210419,1358,28725,28725,28695,28700,26566
20210419,1359,28700,28710,28690,28710,39979
20210419,1400,28705,28705,28690,28690,11684
20210419,1401,28690,28695,28675,28685,25128
20210419,1402,28690,28695,28680,28690,13446
20210419,1403,28685,28685,28660,28685,59639
20210419,1404,28680,28695,28680,28690,17972
20210419,1405,28690,28700,28685,28695,10527
20210419,1406,28700,28700,28680,28690,13205
20210419,1407,28690,28695,28680,28680,12365
20210419,1408,28680,28680,28660,28660,18980
20210419,1409,28660,28670,28645,28655,40882
20210419,1410,28660,28660,28635,28640,31607
20210419,1411,28640,28655,28640,28640,16143
20210419,1412,28640,28645,28630,28640,35757
20210419,1413,28630,28635,28620,28620,92883
20210419,1414,28625,28630,28615,28620,20218
20210419,1415,28620,28630,28610,28625,130780
20210419,1416,28625,28630,28620,28625,18240
20210419,1417,28625,28625,28580,28590,214560
20210419,1418,28595,28595,28575,28580,49364
20210419,1419,28580,28590,28565,28585,102943
20210419,1420,28580,28580,28550,28555,67000
20210419,1421,28555,28570,28545,28570,82083
20210419,1422,28570,28575,28560,28565,36983
20210419,1423,28565,28570,28560,28570,25653
20210419,1424,28570,28570,28550,28560,32208
20210419,1425,28555,28555,28515,28515,126133
20210419,1426,28515,28540,28500,28530,160020
20210419,1427,28525,28540,28520,28525,63947
20210419,1428,28525,28540,28510,28530,57052
20210419,1429,28540,28540,28515,28515,32060
20210419,1430,28520,28520,28490,28510,286059
20210419,1431,28510,28515,28490,28505,146428
20210419,1432,28500,28505,28470,28495,157435
20210419,1433,28500,28515,28490,28510,114701
20210419,1434,28515,28520,28485,28495,51141
20210419,1435,28495,28505,28480,28485,90631
20210419,1436,28485,28495,28470,28485,88660
20210419,1437,28485,28485,28440,28455,188434
20210419,1438,28455,28475,28450,28465,55391
20210419,1439,28465,28505,28465,28500,80507
20210419,1440,28505,28505,28495,28505,32515
20210419,1441,28505,28515,28495,28515,60564
20210419,1442,28510,28515,28500,28510,69730
20210419,1443,28510,28520,28505,28515,131697
20210419,1444,28515,28520,28490,28505,70897
20210419,1445,28505,28510,28480,28485,27660
20210419,1446,28485,28510,28480,28505,41638
20210419,1447,28505,28505,28485,28485,28823
20210419,1448,28495,28495,28460,28465,47590
20210419,1449,28470,28490,28460,28490,28950
20210419,1450,28490,28500,28475,28495,93243
20210419,1451,28490,28520,28485,28520,88299
20210419,1452,28515,28515,28500,28510,26380
20210419,1453,28510,28510,28490,28495,35719
20210419,1454,28495,28500,28485,28495,29345
20210419,1455,28495,28510,28485,28505,14806
20210419,1456,28510,28515,28495,28515,22634
20210419,1457,28510,28510,28495,28495,33895
20210419,1458,28495,28515,28495,28505,25509
20210419,1459,28500,28520,28490,28515,68608
20210419,1500,28515,28525,28510,28515,100701
20210419,1501,28520,28530,28510,28530,75328
20210419,1502,28530,28535,28515,28515,47001
20210419,1503,28515,28520,28505,28515,24309
20210419,1504,28515,28515,28505,28515,27068
20210419,1505,28510,28525,28495,28510,73522
20210419,1506,28510,28515,28495,28500,32510
20210419,1507,28500,28520,28500,28515,38749
20210419,1508,28515,28530,28510,28520,58113
20210419,1509,28520,28530,28520,28520,64333
20210419,1510,28525,28530,28520,28530,31927
20210419,1511,28525,28540,28525,28540,81643
20210419,1512,28540,28550,28535,28535,75225
20210419,1513,28535,28545,28530,28540,84545
20210419,1514,28545,28550,28535,28540,31194
20210419,1515,28540,28545,28535,28545,36981
20210419,1516,28540,28550,28540,28550,19256
20210419,1517,28545,28550,28545,28545,37623
20210419,1518,28540,28555,28530,28550,105255
20210419,1519,28555,28555,28530,28530,74294
20210419,1520,28530,28535,28520,28535,29549
20210419,1530,28505,28505,28505,28505,193428