날짜,시간,시가,고가,저가,종가,거래량
20210504,0901,27000,27040,26975,27015,287252
20210504,0902,27010,27055,26985,27035,177893
20210504,0903,27035,27075,27000,27075,91440
20210504,0904,27065,27085,27030,27080,139334
20210504,0905,27080,27085,27025,27025,77299
20210504,0906,27035,27065,26980,27050,103290
20210504,0907,27050,27065,26985,27025,138585
20210504,0908,27020,27020,26970,27000,70268
20210504,0909,26995,27020,26970,27020,55829
20210504,0910,27010,27020,26905,26910,130582
20210504,0911,26910,26950,26865,26885,111934
20210504,0912,26880,26880,26825,26830,125978
20210504,0913,26830,26895,26820,26855,109946
20210504,0914,26860,26935,26840,26935,101416
20210504,0915,26930,26935,26875,26875,70902
20210504,0916,26885,27010,26870,27005,108215
20210504,0917,27000,27020,26975,27010,96353
20210504,0918,27010,27010,26955,26955,78924
20210504,0919,26960,26960,26890,26900,48566
20210504,0920,26910,26915,26870,26875,81004
20210504,0921,26875,26895,26825,26855,67539
20210504,0922,26850,26870,26810,26845,154699
20210504,0923,26850,26930,26835,26890,80943
20210504,0924,26890,26925,26865,26885,86583
20210504,0925,26885,26910,26875,26900,29871
20210504,0926,26895,26955,26895,26925,82374
20210504,0927,26930,26930,26895,26905,54922
20210504,0928,26900,26940,26880,26930,81095
20210504,0929,26930,26955,26910,26950,41880
20210504,0930,26955,27025,26955,26975,174121
20210504,0931,26970,27020,26970,27010,71723
20210504,0932,27010,27020,26985,26990,49992
20210504,0933,26990,27005,26950,26955,81013
20210504,0934,26950,26955,26915,26915,75670
20210504,0935,26915,26930,26900,26920,34543
20210504,0936,26915,26925,26870,26920,45211
20210504,0937,26920,27020,26920,27010,93204
20210504,0938,27010,27030,26980,27005,68513
20210504,0939,27010,27035,26985,27035,49896
20210504,0940,27035,27045,26990,27025,118702
20210504,0941,27020,27025,26985,27000,38551
20210504,0942,27010,27035,27005,27025,28673
20210504,0943,27025,27060,27025,27060,102704
20210504,0944,27060,27065,27035,27065,72332
20210504,0945,27065,27070,27050,27070,72331
20210504,0946,27070,27105,27070,27075,184545
20210504,0947,27075,27125,27070,27115,124599
20210504,0948,27110,27130,27085,27125,95549
20210504,0949,27115,27125,27085,27105,105599
20210504,0950,27105,27115,27080,27085,57634
20210504,0951,27080,27095,27060,27085,167590
20210504,0952,27085,27125,27085,27115,40346
20210504,0953,27110,27140,27090,27095,55961
20210504,0954,27095,27110,27055,27070,42109
20210504,0955,27070,27080,27025,27050,52849
20210504,0956,27050,27085,27035,27035,34128
20210504,0957,27035,27040,27005,27025,39779
20210504,0958,27020,27025,26980,26985,88223
20210504,0959,26990,27005,26975,26980,30657
20210504,1000,26980,27035,26975,27025,66602
20210504,1001,27035,27035,26965,26995,56940
20210504,1002,26990,27070,26980,27040,91139
20210504,1003,27035,27080,27010,27080,51541
20210504,1004,27070,27115,27070,27105,76111
20210504,1005,27100,27120,27095,27115,69831
20210504,1006,27105,27105,27075,27075,50654
20210504,1007,27080,27130,27070,27100,75016
20210504,1008,27100,27110,27080,27100,21961
20210504,1009,27100,27115,27075,27115,35202
20210504,1010,27110,27140,27085,27130,59483
20210504,1011,27125,27140,27110,27130,42246
20210504,1012,27135,27160,27115,27125,203594
20210504,1013,27130,27135,27060,27075,87267
20210504,1014,27080,27105,27065,27105,59380
20210504,1015,27105,27130,27095,27100,71107
20210504,1016,27100,27130,27095,27120,41800
20210504,1017,27115,27135,27080,27090,86622
20210504,1018,27090,27090,27070,27080,48466
20210504,1019,27070,27075,27050,27070,60666
20210504,1020,27075,27085,27050,27050,51156
20210504,1021,27065,27070,27035,27035,30275
20210504,1022,27035,27040,27005,27020,49719
20210504,1023,27020,27020,26970,26970,57377
20210504,1024,26965,26975,26940,26955,74096
20210504,1025,26950,26965,26930,26965,63260
20210504,1026,26965,27000,26940,26945,56796
20210504,1027,26955,26980,26955,26955,24410
20210504,1028,26960,26975,26940,26960,38916
20210504,1029,26960,26960,26920,26940,85576
20210504,1030,26935,26955,26920,26935,21797
20210504,1031,26940,26960,26920,26955,46196
20210504,1032,26960,26985,26935,26955,39024
20210504,1033,26945,26990,26945,26975,67313
20210504,1034,26980,27015,26975,27005,38277
20210504,1035,27010,27035,26980,27005,42622
20210504,1036,27005,27010,26980,26985,15354
20210504,1037,26985,27000,26950,26995,41293
20210504,1038,27000,27035,27000,27025,98137
20210504,1039,27025,27035,27015,27015,22338
20210504,1040,27010,27010,26985,27010,25353
20210504,1041,27000,27000,26935,26940,40287
20210504,1042,26935,26955,26935,26940,34705
20210504,1043,26950,26950,26925,26935,62384
20210504,1044,26935,26970,26935,26965,22370
20210504,1045,26960,27000,26950,26950,65520
20210504,1046,26945,26990,26935,26985,71631
20210504,1047,26985,27000,26960,26965,32010
20210504,1048,26970,26980,26955,26970,12450
20210504,1049,26970,27000,26955,26960,28240
20210504,1050,26970,26970,26950,26960,9653
20210504,1051,26960,27005,26945,27000,31322
20210504,1052,27000,27025,26995,27015,45445
20210504,1053,27015,27050,27005,27050,63471
20210504,1054,27045,27075,27035,27065,43465
20210504,1055,27065,27065,27040,27045,28482
20210504,1056,27040,27065,27025,27065,19633
20210504,1057,27060,27065,27025,27035,13715
20210504,1058,27045,27045,27020,27025,6238
20210504,1059,27030,27050,27030,27040,6067
20210504,1100,27035,27060,27025,27025,28343
20210504,1101,27025,27025,26995,27020,35559
20210504,1102,27025,27075,27020,27065,26863
20210504,1103,27060,27080,27055,27065,36713
20210504,1104,27065,27065,27030,27045,22728
20210504,1105,27055,27060,27035,27050,24455
20210504,1106,27040,27060,27035,27055,11428
20210504,1107,27055,27060,27035,27045,14677
20210504,1108,27045,27045,27015,27025,20874
20210504,1109,27025,27030,26995,27000,18436
20210504,1110,26995,26995,26970,26980,26581
20210504,1111,26975,27000,26960,26965,25909
20210504,1112,26960,26985,26950,26975,13409
20210504,1113,26975,27015,26970,27000,15651
20210504,1114,27005,27015,26960,26965,18013
20210504,1115,26965,26975,26960,26970,32354
20210504,1116,26960,26970,26930,26935,77234
20210504,1117,26935,26935,26895,26900,117770
20210504,1118,26900,26915,26885,26895,42156
20210504,1119,26900,26920,26895,26915,25431
20210504,1120,26910,26915,26885,26890,44504
20210504,1121,26895,26905,26880,26880,55494
20210504,1122,26890,26910,26865,26895,81297
20210504,1123,26890,26890,26850,26850,86987
20210504,1124,26850,26850,26825,26825,122637
20210504,1125,26825,26850,26815,26840,72617
20210504,1126,26840,26885,26840,26880,49070
20210504,1127,26880,26880,26855,26875,18829
20210504,1128,26870,26900,26855,26895,40560
20210504,1129,26895,26925,26880,26920,38085
20210504,1130,26920,26935,26905,26920,43993
20210504,1131,26915,26935,26910,26910,36169
20210504,1132,26910,26925,26900,26910,17285
20210504,1133,26905,26905,26880,26890,18101
20210504,1134,26890,26905,26885,26890,14320
20210504,1135,26890,26900,26880,26885,19711
20210504,1136,26885,26890,26860,26865,24461
20210504,1137,26865,26880,26860,26865,42398
20210504,1138,26865,26870,26845,26845,46569
20210504,1139,26845,26860,26835,26845,48291
20210504,1140,26850,26875,26830,26835,51674
20210504,1141,26835,26870,26830,26870,15190
20210504,1142,26865,26875,26855,26865,13333
20210504,1143,26865,26875,26845,26845,23194
20210504,1144,26850,26850,26830,26835,48784
20210504,1145,26835,26850,26815,26820,64220
20210504,1146,26825,26855,26825,26850,33767
20210504,1147,26845,26865,26835,26835,15179
20210504,1148,26835,26840,26810,26835,46629
20210504,1149,26840,26865,26830,26855,31104
20210504,1150,26855,26895,26855,26895,42880
20210504,1151,26895,26900,26870,26890,19510
20210504,1152,26890,26900,26885,26890,11774
20210504,1153,26895,26895,26870,26880,20566
20210504,1154,26880,26885,26855,26865,17849
20210504,1155,26860,26870,26855,26865,5318
20210504,1156,26870,26895,26870,26890,38838
20210504,1157,26900,26900,26880,26885,16446
20210504,1158,26890,26905,26875,26905,24087
20210504,1159,26905,26910,26900,26905,26151
20210504,1200,26910,26930,26905,26925,28947
20210504,1201,26930,26930,26900,26915,20076
20210504,1202,26915,26925,26910,26915,21328
20210504,1203,26915,26915,26895,26900,30815
20210504,1204,26900,26925,26900,26905,29774
20210504,1205,26910,26910,26885,26895,25640
20210504,1206,26890,26915,26890,26915,5864
20210504,1207,26920,26930,26905,26905,22507
20210504,1208,26905,26920,26905,26915,6095
20210504,1209,26920,26925,26915,26915,3609
20210504,1210,26915,26920,26905,26905,7674
20210504,1211,26900,26910,26900,26905,4686
20210504,1212,26910,26920,26905,26920,9545
20210504,1213,26920,26920,26885,26890,28002
20210504,1214,26890,26895,26880,26885,8179
20210504,1215,26890,26890,26850,26855,55725
20210504,1216,26860,26875,26855,26860,9746
20210504,1217,26860,26880,26855,26880,9854
20210504,1218,26880,26885,26870,26870,24890
20210504,1219,26870,26900,26870,26895,6312
20210504,1220,26900,26900,26885,26900,5951
20210504,1221,26900,26900,26885,26885,9774
20210504,1222,26885,26890,26870,26890,15308
20210504,1223,26890,26900,26885,26895,3462
20210504,1224,26900,26915,26895,26915,45543
20210504,1225,26915,26915,26880,26880,14393
20210504,1226,26885,26885,26840,26855,64709
20210504,1227,26855,26885,26855,26880,16585
20210504,1228,26880,26905,26880,26905,17888
20210504,1229,26900,26930,26895,26920,99123
20210504,1230,26920,26920,26905,26915,12475
20210504,1231,26910,26940,26910,26940,73526
20210504,1232,26940,26950,26930,26935,30489
20210504,1233,26940,26955,26935,26955,26321
20210504,1234,26950,26975,26950,26970,46459
20210504,1235,26970,26980,26960,26980,15714
20210504,1236,26980,26985,26965,26970,20075
20210504,1237,26965,26980,26965,26975,12862
20210504,1238,26975,26980,26965,26965,48490
20210504,1239,26965,26980,26965,26980,22174
20210504,1240,26980,26985,26970,26985,17661
20210504,1241,26990,27005,26980,27000,51518
20210504,1242,27010,27015,26975,26975,41136
20210504,1243,26980,27005,26980,27000,32442
20210504,1244,27005,27005,26965,26970,67423
20210504,1245,26970,26990,26970,26990,27844
20210504,1246,26995,26995,26975,26980,9041
20210504,1247,26975,27000,26975,27000,22974
20210504,1248,27000,27000,26995,26995,27215
20210504,1249,26995,27015,26970,26970,80329
20210504,1250,26965,26970,26935,26945,34620
20210504,1251,26945,26970,26940,26965,12070
20210504,1252,26965,26980,26965,26975,17438
20210504,1253,26975,26975,26950,26955,7294
20210504,1254,26960,26960,26920,26940,36872
20210504,1255,26940,26945,26925,26925,5286
20210504,1256,26925,26940,26925,26925,21422
20210504,1257,26925,26945,26925,26935,8277
20210504,1258,26940,26955,26930,26955,13672
20210504,1259,26960,26970,26945,26945,35752
20210504,1300,26950,26955,26935,26935,11358
20210504,1301,26935,26950,26925,26935,9619
20210504,1302,26935,26935,26915,26915,11667
20210504,1303,26915,26945,26910,26935,17032
20210504,1304,26935,26940,26910,26910,14053
20210504,1305,26910,26920,26905,26920,2486
20210504,1306,26920,26920,26890,26895,42084
20210504,1307,26895,26910,26890,26905,12999
20210504,1308,26910,26920,26900,26915,4280
20210504,1309,26915,26940,26905,26935,8774
20210504,1310,26935,26960,26935,26955,23304
20210504,1311,26950,26955,26930,26935,7361
20210504,1312,26930,26930,26915,26925,11763
20210504,1313,26925,26965,26925,26935,23036
20210504,1314,26930,26935,26910,26910,27513
20210504,1315,26910,26915,26890,26900,34846
20210504,1316,26895,26920,26895,26905,41976
20210504,1317,26910,26910,26885,26895,31549
20210504,1318,26895,26910,26895,26900,24551
20210504,1319,26900,26900,26885,26890,18930
20210504,1320,26890,26900,26890,26895,6527
20210504,1321,26895,26895,26880,26890,23288
20210504,1322,26885,26890,26875,26875,31768
20210504,1323,26875,26900,26870,26900,51871
20210504,1324,26895,26905,26890,26900,24898
20210504,1325,26905,26925,26905,26920,26438
20210504,1326,26920,26940,26910,26940,15620
20210504,1327,26935,26945,26935,26935,12146
20210504,1328,26940,26945,26935,26940,19299
20210504,1329,26935,26935,26920,26925,21789
20210504,1330,26925,26965,26920,26960,38638
20210504,1331,26960,26965,26950,26965,21738
20210504,1332,26965,26970,26960,26970,16440
20210504,1333,26970,26975,26960,26965,36613
20210504,1334,26965,26970,26945,26955,23123
20210504,1335,26955,26955,26925,26940,31111
20210504,1336,26940,26940,26920,26920,17101
20210504,1337,26920,26935,26915,26920,11800
20210504,1338,26920,26920,26905,26910,30993
20210504,1339,26905,26925,26905,26920,5813
20210504,1340,26920,26940,26920,26930,3989
20210504,1341,26930,26970,26930,26945,37509
20210504,1342,26945,26960,26935,26955,9180
20210504,1343,26955,26970,26955,26955,25152
20210504,1344,26955,26960,26935,26950,23391
20210504,1345,26960,26965,26955,26960,11454
20210504,1346,26960,26965,26955,26960,12841
20210504,1347,26955,26970,26955,26960,48404
20210504,1348,26960,26970,26950,26965,25467
20210504,1349,26975,27000,26975,27000,61819
20210504,1350,27000,27005,26990,27005,69810
20210504,1351,27005,27010,27005,27005,10745
20210504,1352,27005,27015,27000,27000,34208
20210504,1353,27005,27010,26985,27010,30975
20210504,1354,27010,27030,27005,27005,38037
20210504,1355,27010,27015,26995,27000,12472
20210504,1356,27000,27005,26995,27000,6574
20210504,1357,27000,27015,26995,27010,22272
20210504,1358,27010,27030,27010,27025,17397
20210504,1359,27025,27030,27015,27020,17495
20210504,1400,27020,27035,27020,27035,11899
20210504,1401,27035,27045,27030,27040,15563
20210504,1402,27040,27090,27040,27085,133736
20210504,1403,27085,27090,27065,27085,49642
20210504,1404,27085,27090,27070,27070,49249
20210504,1405,27065,27085,27065,27070,17502
20210504,1406,27075,27105,27075,27105,72979
20210504,1407,27105,27110,27085,27105,60897
20210504,1408,27105,27120,27105,27120,60171
20210504,1409,27125,27125,27105,27115,18758
20210504,1410,27115,27135,27105,27115,80271
20210504,1411,27110,27115,27085,27095,72196
20210504,1412,27095,27110,27085,27090,48261
20210504,1413,27090,27100,27080,27090,18618
20210504,1414,27090,27095,27060,27070,61818
20210504,1415,27075,27085,27070,27085,18027
20210504,1416,27080,27115,27080,27100,52924
20210504,1417,27100,27100,27075,27085,18053
20210504,1418,27085,27110,27085,27110,44308
20210504,1419,27110,27120,27105,27115,33572
20210504,1420,27120,27155,27115,27155,164593
20210504,1421,27155,27165,27140,27150,122230
20210504,1422,27150,27160,27140,27145,43033
20210504,1423,27150,27165,27150,27160,37128
20210504,1424,27155,27170,27150,27165,28063
20210504,1425,27165,27175,27150,27155,61229
20210504,1426,27150,27160,27140,27160,24770
20210504,1427,27165,27200,27155,27200,105723
20210504,1428,27200,27200,27185,27195,71451
20210504,1429,27200,27230,27195,27230,93853
20210504,1430,27230,27250,27225,27245,104434
20210504,1431,27245,27255,27220,27235,80354
20210504,1432,27235,27250,27225,27225,58181
20210504,1433,27230,27260,27225,27255,113415
20210504,1434,27255,27255,27215,27230,77878
20210504,1435,27230,27235,27205,27210,55417
20210504,1436,27215,27245,27210,27215,44312
20210504,1437,27215,27225,27210,27220,21572
20210504,1438,27215,27235,27215,27235,18855
20210504,1439,27235,27235,27220,27220,10871
20210504,1440,27215,27240,27210,27230,66012
20210504,1441,27225,27235,27215,27215,22788
20210504,1442,27215,27240,27215,27240,45932
20210504,1443,27240,27265,27240,27260,78662
20210504,1444,27260,27270,27250,27260,60052
20210504,1445,27265,27285,27260,27285,60658
20210504,1446,27285,27290,27260,27265,55037
20210504,1447,27265,27275,27240,27240,53991
20210504,1448,27245,27260,27240,27255,14979
20210504,1449,27260,27265,27245,27260,59729
20210504,1450,27260,27295,27260,27290,33212
20210504,1451,27285,27300,27285,27295,33439
20210504,1452,27295,27300,27265,27290,57131
20210504,1453,27290,27300,27280,27295,17965
20210504,1454,27290,27295,27275,27290,30722
20210504,1455,27285,27315,27285,27315,118457
20210504,1456,27315,27330,27310,27310,50827
20210504,1457,27310,27315,27280,27280,41260
20210504,1458,27280,27300,27265,27290,35268
20210504,1459,27285,27305,27285,27290,34434
20210504,1500,27295,27295,27270,27270,41550
20210504,1501,27275,27280,27265,27270,60341
20210504,1502,27270,27295,27270,27290,26781
20210504,1503,27295,27325,27290,27320,73619
20210504,1504,27320,27325,27300,27310,50149
20210504,1505,27305,27330,27305,27330,48623
20210504,1506,27330,27335,27315,27330,44053
20210504,1507,27335,27350,27330,27345,44226
20210504,1508,27345,27360,27345,27350,90967
20210504,1509,27350,27380,27345,27380,67951
20210504,1510,27370,27380,27365,27370,38460
20210504,1511,27375,27380,27350,27375,69784
20210504,1512,27375,27385,27360,27365,100347
20210504,1513,27360,27385,27360,27375,55485
20210504,1514,27375,27385,27370,27375,69382
20210504,1515,27375,27385,27370,27380,40120
20210504,1516,27380,27380,27355,27370,48235
20210504,1517,27370,27385,27365,27370,80558
20210504,1518,27365,27370,27350,27350,50176
20210504,1519,27360,27365,27355,27360,10960
20210504,1520,27355,27360,27335,27340,32422
20210504,1530,27375,27375,27375,27375,214242