날짜,시간,시가,고가,저가,종가,거래량
20210513,0901,26320,26425,26320,26355,496592
20210513,0902,26370,26375,26315,26320,215931
20210513,0903,26315,26340,26225,26300,381868
20210513,0904,26295,26330,26245,26325,221357
20210513,0905,26330,26500,26325,26475,259359
20210513,0906,26480,26535,26455,26510,379005
20210513,0907,26515,26585,26500,26560,215379
20210513,0908,26555,26585,26470,26500,258958
20210513,0909,26485,26560,26480,26550,121978
20210513,0910,26550,26550,26490,26520,116419
20210513,0911,26525,26540,26400,26410,199687
20210513,0912,26410,26465,26410,26435,165193
20210513,0913,26440,26445,26365,26370,196274
20210513,0914,26370,26405,26365,26370,169548
20210513,0915,26370,26445,26365,26445,127841
20210513,0916,26445,26500,26430,26440,101635
20210513,0917,26445,26530,26440,26515,152089
20210513,0918,26520,26615,26510,26585,178696
20210513,0919,26580,26650,26555,26650,136429
20210513,0920,26645,26685,26625,26670,146448
20210513,0921,26670,26705,26655,26700,198747
20210513,0922,26700,26750,26670,26720,220020
20210513,0923,26720,26730,26665,26685,187172
20210513,0924,26685,26730,26660,26695,137051
20210513,0925,26695,26710,26655,26695,86571
20210513,0926,26695,26790,26680,26790,185640
20210513,0927,26790,26795,26760,26770,252969
20210513,0928,26765,26830,26760,26820,194381
20210513,0929,26820,26840,26775,26795,149899
20210513,0930,26795,26810,26775,26795,75790
20210513,0931,26800,26800,26690,26695,270007
20210513,0932,26700,26760,26690,26755,220162
20210513,0933,26755,26760,26695,26700,111258
20210513,0934,26700,26715,26630,26665,186179
20210513,0935,26665,26730,26660,26690,128086
20210513,0936,26690,26700,26650,26655,103453
20210513,0937,26655,26695,26620,26620,206791
20210513,0938,26620,26640,26580,26595,211930
20210513,0939,26600,26680,26595,26670,159205
20210513,0940,26670,26685,26625,26630,53291
20210513,0941,26625,26710,26615,26710,58569
20210513,0942,26700,26745,26700,26725,101129
20210513,0943,26725,26770,26720,26750,66429
20210513,0944,26750,26755,26725,26745,143399
20210513,0945,26740,26770,26720,26770,101588
20210513,0946,26770,26790,26715,26725,57483
20210513,0947,26725,26750,26710,26725,51647
20210513,0948,26725,26740,26690,26715,66187
20210513,0949,26715,26760,26715,26730,63612
20210513,0950,26735,26745,26710,26725,163276
20210513,0951,26725,26730,26695,26720,55770
20210513,0952,26725,26760,26705,26750,87992
20210513,0953,26755,26755,26700,26705,65659
20210513,0954,26705,26735,26700,26705,85001
20210513,0955,26710,26750,26710,26720,48270
20210513,0956,26720,26750,26720,26730,23558
20210513,0957,26735,26745,26720,26725,18290
20210513,0958,26720,26730,26690,26725,94134
20210513,0959,26725,26730,26690,26705,30284
20210513,1000,26710,26735,26705,26730,28061
20210513,1001,26730,26730,26625,26635,100629
20210513,1002,26625,26715,26620,26690,86778
20210513,1003,26690,26690,26640,26645,58440
20210513,1004,26645,26650,26625,26645,26056
20210513,1005,26645,26680,26640,26660,56706
20210513,1006,26665,26665,26630,26640,20370
20210513,1007,26645,26675,26640,26675,27896
20210513,1008,26675,26675,26620,26620,33851
20210513,1009,26630,26650,26595,26600,87389
20210513,1010,26590,26595,26525,26540,221840
20210513,1011,26540,26580,26530,26545,73603
20210513,1012,26555,26620,26540,26620,40752
20210513,1013,26620,26650,26620,26635,34125
20210513,1014,26640,26645,26620,26645,49367
20210513,1015,26635,26665,26600,26630,59646
20210513,1016,26630,26665,26625,26635,45767
20210513,1017,26635,26690,26635,26675,44975
20210513,1018,26670,26710,26670,26695,152812
20210513,1019,26700,26735,26685,26735,67181
20210513,1020,26735,26770,26730,26755,99624
20210513,1021,26755,26760,26720,26760,91388
20210513,1022,26760,26780,26750,26760,75144
20210513,1023,26755,26760,26730,26760,184794
20210513,1024,26760,26795,26755,26795,87272
20210513,1025,26795,26825,26775,26820,145797
20210513,1026,26820,26835,26795,26820,72874
20210513,1027,26820,26855,26815,26850,169182
20210513,1028,26850,26855,26820,26850,72009
20210513,1029,26845,26870,26840,26860,57215
20210513,1030,26860,26880,26840,26860,73874
20210513,1031,26865,26870,26830,26835,69557
20210513,1032,26835,26855,26830,26845,29424
20210513,1033,26845,26850,26820,26830,30737
20210513,1034,26830,26830,26795,26810,71995
20210513,1035,26815,26875,26815,26850,157862
20210513,1036,26855,26875,26835,26850,42714
20210513,1037,26850,26860,26835,26845,32098
20210513,1038,26850,26870,26845,26850,73778
20210513,1039,26845,26860,26820,26835,32956
20210513,1040,26835,26855,26830,26835,31138
20210513,1041,26830,26835,26805,26810,46777
20210513,1042,26810,26830,26800,26825,89791
20210513,1043,26825,26855,26825,26850,30408
20210513,1044,26845,26905,26845,26905,140410
20210513,1045,26900,26930,26895,26925,121232
20210513,1046,26920,26925,26890,26920,94126
20210513,1047,26920,26925,26890,26890,99530
20210513,1048,26890,26915,26840,26850,100128
20210513,1049,26855,26875,26850,26865,19963
20210513,1050,26870,26885,26855,26870,37865
20210513,1051,26870,26885,26840,26840,71206
20210513,1052,26840,26840,26765,26780,100149
20210513,1053,26775,26815,26775,26795,99989
20210513,1054,26805,26830,26800,26820,19207
20210513,1055,26825,26825,26800,26800,56933
20210513,1056,26815,26815,26775,26780,25046
20210513,1057,26775,26815,26760,26790,48264
20210513,1058,26790,26805,26775,26785,16067
20210513,1059,26780,26850,26780,26835,37528
20210513,1100,26835,26865,26830,26865,45274
20210513,1101,26860,26860,26800,26815,23548
20210513,1102,26820,26825,26745,26745,131337
20210513,1103,26740,26750,26690,26695,186102
20210513,1104,26700,26720,26690,26720,116439
20210513,1105,26720,26745,26715,26720,74736
20210513,1106,26730,26770,26715,26765,116731
20210513,1107,26765,26800,26750,26790,34270
20210513,1108,26790,26795,26720,26750,48808
20210513,1109,26750,26760,26730,26755,6634
20210513,1110,26750,26780,26730,26780,86066
20210513,1111,26785,26785,26750,26780,7103
20210513,1112,26775,26825,26770,26820,39440
20210513,1113,26820,26820,26765,26800,15395
20210513,1114,26800,26800,26780,26780,16332
20210513,1115,26780,26795,26775,26785,7606
20210513,1116,26785,26830,26775,26810,32316
20210513,1117,26810,26830,26810,26825,25989
20210513,1118,26830,26835,26805,26815,28505
20210513,1119,26815,26815,26755,26765,59859
20210513,1120,26765,26800,26760,26790,14786
20210513,1121,26785,26790,26760,26770,14842
20210513,1122,26765,26795,26755,26770,7673
20210513,1123,26770,26790,26765,26770,46571
20210513,1124,26770,26770,26750,26760,33104
20210513,1125,26770,26795,26770,26795,14405
20210513,1126,26790,26795,26760,26770,9065
20210513,1127,26770,26780,26765,26780,10718
20210513,1128,26785,26785,26770,26780,13217
20210513,1129,26780,26795,26765,26775,82670
20210513,1130,26770,26780,26755,26755,23092
20210513,1131,26760,26795,26760,26785,12530
20210513,1132,26775,26810,26775,26800,38096
20210513,1133,26805,26805,26765,26775,16789
20210513,1134,26770,26780,26760,26780,12275
20210513,1135,26780,26790,26760,26770,12252
20210513,1136,26765,26780,26755,26755,8935
20210513,1137,26755,26770,26755,26760,14797
20210513,1138,26765,26785,26760,26760,13131
20210513,1139,26770,26790,26760,26785,11331
20210513,1140,26790,26790,26775,26780,3326
20210513,1141,26780,26805,26770,26770,35666
20210513,1142,26780,26805,26770,26800,9415
20210513,1143,26805,26820,26800,26820,60705
20210513,1144,26820,26855,26820,26845,87905
20210513,1145,26850,26870,26840,26870,22720
20210513,1146,26865,26880,26855,26875,104065
20210513,1147,26875,26880,26850,26865,37132
20210513,1148,26865,26900,26860,26895,80093
20210513,1149,26900,26905,26875,26895,28146
20210513,1150,26895,26935,26895,26930,67940
20210513,1151,26930,26940,26915,26925,140380
20210513,1152,26930,26935,26910,26915,124480
20210513,1153,26920,26940,26920,26930,99084
20210513,1154,26935,26945,26930,26935,37931
20210513,1155,26940,26940,26925,26940,31397
20210513,1156,26935,26940,26895,26925,134679
20210513,1157,26915,26935,26910,26920,29353
20210513,1158,26925,26935,26910,26920,23623
20210513,1159,26920,26935,26905,26935,17317
20210513,1200,26935,26940,26920,26925,6840
20210513,1201,26925,26925,26910,26920,25183
20210513,1202,26920,26975,26915,26975,62370
20210513,1203,26975,26975,26945,26950,47927
20210513,1204,26950,26975,26935,26960,43281
20210513,1205,26970,26970,26950,26955,18377
20210513,1206,26960,26965,26940,26940,16974
20210513,1207,26945,26960,26935,26940,17582
20210513,1208,26935,26935,26920,26925,20630
20210513,1209,26920,26955,26915,26950,14819
20210513,1210,26950,26970,26945,26960,32706
20210513,1211,26960,26965,26940,26945,49109
20210513,1212,26945,26960,26945,26955,12218
20210513,1213,26960,26960,26950,26955,15518
20210513,1214,26955,26980,26955,26980,22131
20210513,1215,26980,26995,26970,26975,84930
20210513,1216,26970,26980,26970,26975,26052
20210513,1217,26980,26985,26970,26975,18824
20210513,1218,26975,26995,26975,26985,35516
20210513,1219,26985,26990,26970,26990,52486
20210513,1220,26985,26990,26955,26960,30669
20210513,1221,26960,26960,26890,26895,80526
20210513,1222,26905,26905,26865,26870,88238
20210513,1223,26870,26880,26860,26880,30723
20210513,1224,26885,26895,26880,26890,40453
20210513,1225,26890,26905,26870,26870,34791
20210513,1226,26870,26875,26800,26820,98725
20210513,1227,26820,26855,26810,26845,26807
20210513,1228,26845,26875,26830,26855,20736
20210513,1229,26855,26860,26840,26850,15948
20210513,1230,26840,26855,26835,26855,22615
20210513,1231,26855,26860,26820,26840,25913
20210513,1232,26830,26885,26830,26880,33042
20210513,1233,26885,26910,26880,26900,93067
20210513,1234,26895,26910,26875,26890,23676
20210513,1235,26890,26900,26870,26875,14636
20210513,1236,26875,26880,26865,26870,13400
20210513,1237,26870,26870,26825,26835,38957
20210513,1238,26835,26865,26835,26835,105583
20210513,1239,26835,26845,26820,26830,13768
20210513,1240,26825,26825,26800,26810,61205
20210513,1241,26805,26835,26770,26775,84237
20210513,1242,26775,26790,26745,26750,78133
20210513,1243,26745,26765,26715,26765,184049
20210513,1244,26770,26780,26750,26760,46035
20210513,1245,26760,26775,26755,26770,13675
20210513,1246,26770,26775,26735,26765,64718
20210513,1247,26770,26785,26760,26760,29514
20210513,1248,26770,26785,26755,26770,67146
20210513,1249,26765,26765,26715,26730,87450
20210513,1250,26725,26725,26675,26700,171617
20210513,1251,26695,26735,26690,26730,45890
20210513,1252,26720,26735,26710,26725,36007
20210513,1253,26730,26750,26710,26715,40549
20210513,1254,26715,26735,26695,26705,37605
20210513,1255,26705,26725,26700,26710,20715
20210513,1256,26710,26730,26705,26715,42443
20210513,1257,26720,26720,26700,26710,73308
20210513,1258,26715,26715,26700,26700,34000
20210513,1259,26705,26720,26700,26715,32085
20210513,1300,26710,26715,26695,26695,36732
20210513,1301,26705,26705,26645,26695,152774
20210513,1302,26695,26790,26695,26770,148781
20210513,1303,26770,26805,26760,26770,134544
20210513,1304,26775,26775,26755,26765,29393
20210513,1305,26765,26770,26735,26755,37488
20210513,1306,26750,26760,26725,26750,44519
20210513,1307,26750,26780,26750,26765,48529
20210513,1308,26760,26765,26735,26755,26748
20210513,1309,26755,26760,26735,26745,18220
20210513,1310,26740,26750,26705,26705,71111
20210513,1311,26705,26720,26690,26695,30021
20210513,1312,26690,26700,26655,26665,64527
20210513,1313,26655,26680,26620,26630,141480
20210513,1314,26630,26680,26630,26660,58540
20210513,1315,26650,26675,26640,26660,61627
20210513,1316,26665,26710,26645,26695,84330
20210513,1317,26700,26700,26645,26655,22465
20210513,1318,26670,26675,26640,26660,33344
20210513,1319,26665,26700,26665,26665,31575
20210513,1320,26665,26675,26645,26655,23914
20210513,1321,26655,26670,26630,26670,44299
20210513,1322,26665,26695,26660,26685,7529
20210513,1323,26685,26700,26660,26675,16981
20210513,1324,26675,26680,26660,26675,11568
20210513,1325,26670,26675,26630,26645,49835
20210513,1326,26640,26665,26640,26655,25651
20210513,1327,26655,26655,26625,26630,53888
20210513,1328,26635,26640,26620,26630,59851
20210513,1329,26635,26660,26625,26635,19923
20210513,1330,26645,26655,26640,26645,23449
20210513,1331,26645,26650,26620,26630,65053
20210513,1332,26630,26640,26615,26620,56686
20210513,1333,26615,26625,26595,26620,172252
20210513,1334,26620,26650,26620,26635,225583
20210513,1335,26635,26660,26630,26640,55449
20210513,1336,26645,26650,26625,26630,49926
20210513,1337,26630,26645,26620,26630,62086
20210513,1338,26630,26655,26630,26645,37374
20210513,1339,26645,26650,26625,26635,17771
20210513,1340,26635,26640,26620,26630,12997
20210513,1341,26635,26635,26610,26625,21360
20210513,1342,26625,26630,26605,26605,23810
20210513,1343,26605,26625,26600,26610,14304
20210513,1344,26615,26620,26570,26575,117154
20210513,1345,26580,26595,26575,26595,58698
20210513,1346,26585,26625,26585,26615,54944
20210513,1347,26620,26635,26595,26610,56241
20210513,1348,26605,26620,26585,26600,49153
20210513,1349,26590,26600,26570,26585,68678
20210513,1350,26585,26600,26575,26585,10190
20210513,1351,26580,26580,26555,26570,53182
20210513,1352,26565,26575,26555,26570,24720
20210513,1353,26570,26580,26550,26575,43980
20210513,1354,26570,26575,26540,26555,58786
20210513,1355,26550,26640,26550,26640,81033
20210513,1356,26635,26635,26600,26620,22343
20210513,1357,26620,26620,26580,26585,30819
20210513,1358,26585,26595,26565,26590,53413
20210513,1359,26595,26600,26575,26600,33023
20210513,1400,26590,26610,26590,26610,26107
20210513,1401,26610,26610,26575,26590,56636
20210513,1402,26590,26605,26585,26605,15402
20210513,1403,26605,26610,26595,26595,25834
20210513,1404,26595,26600,26580,26595,18424
20210513,1405,26600,26615,26590,26595,31408
20210513,1406,26595,26600,26575,26590,20675
20210513,1407,26595,26600,26570,26575,18890
20210513,1408,26585,26590,26560,26565,23021
20210513,1409,26565,26575,26550,26550,37878
20210513,1410,26545,26555,26535,26540,71859
20210513,1411,26540,26540,26500,26505,126038
20210513,1412,26500,26515,26485,26500,220972
20210513,1413,26500,26510,26470,26470,76290
20210513,1414,26465,26480,26455,26460,90859
20210513,1415,26465,26475,26425,26425,145120
20210513,1416,26430,26445,26425,26445,156288
20210513,1417,26445,26455,26425,26425,76669
20210513,1418,26425,26435,26410,26415,60595
20210513,1419,26415,26455,26400,26435,130174
20210513,1420,26435,26480,26430,26465,145051
20210513,1421,26470,26470,26425,26445,76942
20210513,1422,26440,26445,26400,26410,83034
20210513,1423,26410,26410,26375,26385,146487
20210513,1424,26390,26395,26350,26360,108087
20210513,1425,26350,26375,26350,26360,115298
20210513,1426,26365,26375,26350,26355,76680
20210513,1427,26360,26365,26315,26330,152659
20210513,1428,26330,26355,26320,26355,64209
20210513,1429,26350,26355,26305,26315,74798
20210513,1430,26315,26330,26305,26310,53139
20210513,1431,26320,26385,26320,26355,79502
20210513,1432,26360,26385,26355,26375,31806
20210513,1433,26380,26465,26375,26440,210415
20210513,1434,26430,26450,26405,26435,112730
20210513,1435,26440,26445,26415,26420,36820
20210513,1436,26425,26425,26395,26405,61459
20210513,1437,26405,26425,26400,26415,20199
20210513,1438,26420,26485,26405,26480,52263
20210513,1439,26480,26515,26465,26505,164138
20210513,1440,26510,26520,26450,26455,148946
20210513,1441,26460,26470,26435,26435,69596
20210513,1442,26440,26445,26410,26435,69473
20210513,1443,26445,26450,26415,26420,29642
20210513,1444,26425,26435,26405,26410,33240
20210513,1445,26410,26410,26360,26370,102207
20210513,1446,26375,26400,26375,26375,43919
20210513,1447,26375,26395,26370,26385,19539
20210513,1448,26385,26385,26355,26365,72770
20210513,1449,26370,26375,26350,26375,78723
20210513,1450,26375,26405,26370,26370,59433
20210513,1451,26380,26385,26355,26360,39465
20210513,1452,26360,26380,26340,26345,61689
20210513,1453,26345,26355,26325,26355,147377
20210513,1454,26360,26360,26315,26320,77936
20210513,1455,26325,26330,26300,26305,225786
20210513,1456,26305,26325,26295,26305,143005
20210513,1457,26305,26340,26300,26325,79400
20210513,1458,26325,26325,26300,26305,43333
20210513,1459,26305,26310,26290,26310,105183
20210513,1500,26310,26325,26290,26300,95885
20210513,1501,26300,26340,26290,26340,109670
20210513,1502,26340,26390,26340,26380,104684
20210513,1503,26370,26400,26370,26400,114678
20210513,1504,26395,26400,26355,26365,75462
20210513,1505,26365,26385,26340,26360,90641
20210513,1506,26370,26375,26350,26355,43977
20210513,1507,26360,26375,26350,26365,103039
20210513,1508,26365,26380,26365,26370,67590
20210513,1509,26370,26400,26355,26400,124230
20210513,1510,26400,26400,26390,26390,125384
20210513,1511,26390,26435,26390,26430,194292
20210513,1512,26435,26435,26415,26435,86565
20210513,1513,26435,26480,26430,26475,102077
20210513,1514,26480,26500,26465,26500,93274
20210513,1515,26495,26520,26490,26505,179452
20210513,1516,26510,26515,26480,26505,148382
20210513,1517,26505,26510,26475,26475,62560
20210513,1518,26475,26500,26470,26475,36666
20210513,1519,26475,26490,26470,26475,27768
20210513,1520,26480,26485,26470,26485,75776
20210513,1530,26475,26475,26475,26475,392950