날짜,시간,시가,고가,저가,종가,거래량
20210514,0901,26705,26720,26660,26690,503714
20210514,0902,26690,26755,26680,26720,337737
20210514,0903,26715,26765,26675,26710,215938
20210514,0904,26710,26720,26645,26670,315372
20210514,0905,26665,26710,26645,26710,163444
20210514,0906,26710,26730,26695,26700,142622
20210514,0907,26705,26755,26675,26735,218110
20210514,0908,26740,26745,26690,26700,115047
20210514,0909,26700,26725,26695,26705,73627
20210514,0910,26705,26705,26665,26675,72375
20210514,0911,26670,26730,26670,26675,289586
20210514,0912,26675,26690,26660,26690,37616
20210514,0913,26685,26695,26665,26675,34937
20210514,0914,26670,26725,26670,26710,148360
20210514,0915,26705,26715,26690,26705,112725
20210514,0916,26705,26775,26700,26770,291082
20210514,0917,26770,26790,26765,26775,192312
20210514,0918,26770,26790,26765,26780,128788
20210514,0919,26775,26800,26770,26770,247797
20210514,0920,26770,26775,26735,26735,65258
20210514,0921,26740,26775,26735,26765,134684
20210514,0922,26765,26780,26735,26745,65283
20210514,0923,26740,26740,26665,26675,143523
20210514,0924,26680,26690,26660,26685,108327
20210514,0925,26685,26760,26685,26750,108556
20210514,0926,26750,26800,26740,26785,252252
20210514,0927,26790,26795,26760,26765,35771
20210514,0928,26765,26775,26735,26740,59889
20210514,0929,26735,26735,26675,26675,133600
20210514,0930,26675,26705,26650,26705,175521
20210514,0931,26705,26735,26670,26690,107240
20210514,0932,26685,26685,26645,26650,220316
20210514,0933,26650,26665,26635,26650,265534
20210514,0934,26650,26660,26615,26640,182392
20210514,0935,26650,26675,26635,26675,145657
20210514,0936,26670,26755,26670,26745,348736
20210514,0937,26745,26750,26715,26720,72832
20210514,0938,26715,26720,26665,26670,89038
20210514,0939,26670,26690,26645,26650,72334
20210514,0940,26645,26645,26595,26615,235143
20210514,0941,26610,26625,26595,26625,193495
20210514,0942,26625,26650,26625,26640,81713
20210514,0943,26640,26660,26630,26640,81502
20210514,0944,26640,26650,26630,26640,73327
20210514,0945,26645,26670,26635,26655,64233
20210514,0946,26650,26680,26630,26680,60821
20210514,0947,26680,26680,26635,26635,64915
20210514,0948,26640,26650,26615,26620,52039
20210514,0949,26620,26655,26615,26645,66815
20210514,0950,26650,26650,26625,26650,17450
20210514,0951,26650,26710,26645,26705,219512
20210514,0952,26705,26725,26700,26715,295580
20210514,0953,26710,26715,26665,26670,214372
20210514,0954,26670,26720,26670,26715,160811
20210514,0955,26715,26765,26710,26755,222291
20210514,0956,26755,26780,26750,26770,96738
20210514,0957,26775,26800,26765,26800,146627
20210514,0958,26800,26805,26765,26780,108143
20210514,0959,26780,26780,26740,26760,130178
20210514,1000,26755,26780,26745,26760,44831
20210514,1001,26760,26800,26750,26795,167438
20210514,1002,26795,26820,26775,26815,140593
20210514,1003,26820,26845,26805,26840,91976
20210514,1004,26835,26840,26790,26805,54697
20210514,1005,26810,26825,26780,26785,134496
20210514,1006,26785,26810,26770,26800,91414
20210514,1007,26805,26820,26760,26775,81244
20210514,1008,26775,26795,26765,26770,172201
20210514,1009,26775,26795,26765,26775,35120
20210514,1010,26775,26775,26720,26725,94628
20210514,1011,26730,26760,26725,26740,49922
20210514,1012,26745,26775,26745,26755,38813
20210514,1013,26760,26770,26735,26750,34911
20210514,1014,26755,26755,26720,26750,23920
20210514,1015,26755,26760,26735,26750,23974
20210514,1016,26745,26785,26745,26755,48624
20210514,1017,26750,26785,26740,26785,56183
20210514,1018,26785,26785,26755,26785,24753
20210514,1019,26785,26790,26770,26790,44535
20210514,1020,26790,26825,26790,26825,113442
20210514,1021,26820,26855,26820,26835,153032
20210514,1022,26835,26840,26805,26810,66547
20210514,1023,26810,26815,26795,26805,47604
20210514,1024,26805,26830,26805,26825,30193
20210514,1025,26820,26835,26805,26805,26953
20210514,1026,26805,26815,26795,26810,15076
20210514,1027,26810,26835,26795,26835,68455
20210514,1028,26835,26870,26835,26860,200680
20210514,1029,26860,26870,26845,26850,111916
20210514,1030,26855,26875,26850,26850,43514
20210514,1031,26850,26860,26815,26840,43211
20210514,1032,26840,26850,26820,26825,40404
20210514,1033,26820,26820,26785,26800,100963
20210514,1034,26805,26825,26800,26820,47207
20210514,1035,26830,26850,26810,26830,59817
20210514,1036,26830,26835,26780,26795,49198
20210514,1037,26800,26800,26750,26755,65323
20210514,1038,26760,26775,26740,26765,58612
20210514,1039,26760,26780,26755,26755,55235
20210514,1040,26750,26780,26745,26755,38689
20210514,1041,26750,26780,26750,26765,19983
20210514,1042,26765,26765,26710,26720,92983
20210514,1043,26720,26735,26715,26730,27322
20210514,1044,26730,26745,26690,26690,80387
20210514,1045,26695,26710,26675,26685,116296
20210514,1046,26685,26695,26670,26685,103812
20210514,1047,26685,26710,26670,26675,82960
20210514,1048,26675,26680,26640,26640,166467
20210514,1049,26645,26660,26605,26610,165848
20210514,1050,26615,26630,26600,26610,221073
20210514,1051,26610,26635,26600,26630,196733
20210514,1052,26630,26665,26620,26665,105060
20210514,1053,26665,26690,26660,26685,73626
20210514,1054,26680,26690,26655,26660,75871
20210514,1055,26665,26670,26640,26665,64047
20210514,1056,26655,26680,26645,26675,42740
20210514,1057,26665,26675,26655,26670,104873
20210514,1058,26670,26720,26665,26715,148995
20210514,1059,26710,26730,26695,26725,88934
20210514,1100,26730,26745,26720,26735,37877
20210514,1101,26735,26735,26705,26710,35326
20210514,1102,26700,26715,26685,26705,39124
20210514,1103,26710,26770,26710,26760,103019
20210514,1104,26760,26765,26735,26740,70162
20210514,1105,26740,26740,26700,26700,60973
20210514,1106,26705,26730,26695,26715,22336
20210514,1107,26710,26720,26680,26690,40521
20210514,1108,26695,26710,26680,26690,44435
20210514,1109,26685,26695,26675,26680,204277
20210514,1110,26680,26690,26660,26685,40337
20210514,1111,26685,26725,26680,26705,85403
20210514,1112,26700,26710,26680,26700,49556
20210514,1113,26695,26725,26695,26725,24191
20210514,1114,26720,26740,26715,26735,29284
20210514,1115,26735,26765,26720,26760,86451
20210514,1116,26765,26780,26760,26775,73807
20210514,1117,26775,26780,26760,26770,63978
20210514,1118,26775,26775,26750,26755,48300
20210514,1119,26755,26755,26730,26735,30419
20210514,1120,26735,26740,26720,26725,59557
20210514,1121,26720,26750,26715,26720,25178
20210514,1122,26715,26730,26700,26705,37262
20210514,1123,26700,26720,26700,26710,13710
20210514,1124,26710,26730,26705,26730,26935
20210514,1125,26725,26730,26715,26725,16621
20210514,1126,26725,26755,26720,26750,61551
20210514,1127,26745,26765,26730,26750,27375
20210514,1128,26750,26765,26745,26755,22606
20210514,1129,26755,26770,26750,26765,35595
20210514,1130,26760,26770,26740,26745,21880
20210514,1131,26750,26785,26750,26785,49314
20210514,1132,26780,26800,26775,26785,83411
20210514,1133,26790,26790,26770,26780,23041
20210514,1134,26785,26785,26755,26755,23728
20210514,1135,26760,26765,26750,26755,48869
20210514,1136,26755,26785,26750,26780,22214
20210514,1137,26785,26785,26735,26735,32127
20210514,1138,26740,26745,26720,26720,52137
20210514,1139,26725,26730,26715,26715,29368
20210514,1140,26715,26715,26705,26710,24412
20210514,1141,26705,26740,26700,26730,103267
20210514,1142,26730,26750,26725,26750,46182
20210514,1143,26750,26775,26750,26760,19625
20210514,1144,26755,26765,26745,26750,17828
20210514,1145,26750,26770,26745,26760,28877
20210514,1146,26760,26770,26750,26755,35467
20210514,1147,26750,26760,26740,26745,20160
20210514,1148,26750,26755,26745,26750,7981
20210514,1149,26755,26780,26750,26780,44475
20210514,1150,26775,26815,26775,26805,162429
20210514,1151,26800,26810,26785,26805,30180
20210514,1152,26810,26810,26785,26790,12018
20210514,1153,26790,26790,26770,26775,25447
20210514,1154,26775,26780,26770,26780,13768
20210514,1155,26780,26800,26780,26800,24691
20210514,1156,26795,26800,26770,26780,9781
20210514,1157,26780,26785,26770,26785,4268
20210514,1158,26790,26790,26755,26760,14233
20210514,1159,26760,26785,26760,26785,31933
20210514,1200,26790,26815,26790,26815,75021
20210514,1201,26810,26840,26800,26835,170452
20210514,1202,26830,26850,26825,26850,71859
20210514,1203,26850,26850,26830,26845,46666
20210514,1204,26835,26860,26835,26855,145192
20210514,1205,26860,26865,26805,26810,206291
20210514,1206,26805,26820,26790,26800,40659
20210514,1207,26800,26810,26795,26810,9346
20210514,1208,26810,26815,26795,26815,27438
20210514,1209,26815,26855,26810,26855,58284
20210514,1210,26860,26860,26830,26855,58931
20210514,1211,26855,26895,26850,26895,231321
20210514,1212,26895,26905,26880,26880,249406
20210514,1213,26890,26905,26870,26870,71603
20210514,1214,26880,26890,26860,26880,46451
20210514,1215,26880,26905,26880,26900,36648
20210514,1216,26900,26925,26890,26915,55925
20210514,1217,26920,26930,26910,26920,47797
20210514,1218,26925,26940,26890,26895,100744
20210514,1219,26900,26915,26885,26895,19334
20210514,1220,26890,26905,26885,26895,13611
20210514,1221,26895,26925,26895,26920,50915
20210514,1222,26920,26950,26920,26930,47890
20210514,1223,26935,26945,26930,26945,51526
20210514,1224,26945,26960,26935,26940,98335
20210514,1225,26940,26960,26935,26950,115309
20210514,1226,26955,26960,26935,26960,63528
20210514,1227,26965,26975,26940,26940,85456
20210514,1228,26950,26955,26920,26925,84756
20210514,1229,26925,26930,26915,26920,18108
20210514,1230,26920,26940,26920,26925,15895
20210514,1231,26925,26930,26905,26905,80806
20210514,1232,26905,26905,26880,26880,56083
20210514,1233,26880,26905,26880,26900,30910
20210514,1234,26900,26910,26880,26900,55645
20210514,1235,26905,26915,26895,26905,33014
20210514,1236,26900,26915,26900,26915,13896
20210514,1237,26915,26920,26890,26895,46955
20210514,1238,26890,26895,26880,26895,52514
20210514,1239,26895,26915,26880,26880,39014
20210514,1240,26885,26905,26885,26905,25690
20210514,1241,26900,26925,26900,26920,47176
20210514,1242,26920,26935,26920,26920,41187
20210514,1243,26925,26935,26920,26925,29822
20210514,1244,26925,26950,26920,26945,73745
20210514,1245,26950,26950,26935,26945,75638
20210514,1246,26945,26955,26940,26940,14860
20210514,1247,26940,26950,26930,26930,21892
20210514,1248,26930,26940,26925,26935,27860
20210514,1249,26935,26965,26930,26960,65331
20210514,1250,26955,26960,26930,26935,102050
20210514,1251,26935,26940,26925,26935,15153
20210514,1252,26935,26935,26900,26900,66195
20210514,1253,26905,26915,26900,26910,22380
20210514,1254,26905,26915,26890,26900,39402
20210514,1255,26890,26920,26890,26910,17329
20210514,1256,26910,26925,26910,26915,8750
20210514,1257,26915,26925,26910,26920,9898
20210514,1258,26925,26940,26920,26930,15234
20210514,1259,26930,26930,26880,26890,27950
20210514,1300,26890,26895,26885,26890,41390
20210514,1301,26885,26905,26880,26900,22265
20210514,1302,26890,26925,26885,26920,20730
20210514,1303,26920,26925,26905,26915,18249
20210514,1304,26915,26920,26900,26915,14580
20210514,1305,26915,26915,26890,26890,4911
20210514,1306,26890,26905,26890,26900,5009
20210514,1307,26895,26900,26890,26890,50202
20210514,1308,26890,26890,26875,26885,57569
20210514,1309,26890,26895,26885,26890,4577
20210514,1310,26890,26900,26885,26895,42445
20210514,1311,26895,26935,26895,26925,52062
20210514,1312,26930,26965,26925,26955,111671
20210514,1313,26955,26965,26945,26950,72264
20210514,1314,26950,26965,26945,26950,43031
20210514,1315,26950,26950,26935,26940,64505
20210514,1316,26940,26945,26920,26930,64679
20210514,1317,26930,26945,26925,26935,53901
20210514,1318,26930,26940,26925,26930,45716
20210514,1319,26930,26945,26915,26940,11009
20210514,1320,26940,26950,26930,26935,24158
20210514,1321,26930,26945,26930,26940,3490
20210514,1322,26935,26940,26920,26930,15256
20210514,1323,26935,26935,26910,26930,111773
20210514,1324,26930,26935,26915,26925,6406
20210514,1325,26925,26930,26900,26905,32295
20210514,1326,26905,26920,26900,26900,12968
20210514,1327,26900,26910,26890,26905,54752
20210514,1328,26900,26910,26900,26905,7325
20210514,1329,26905,26915,26900,26910,10999
20210514,1330,26910,26915,26900,26905,22100
20210514,1331,26900,26900,26865,26870,116535
20210514,1332,26870,26880,26845,26880,78927
20210514,1333,26875,26890,26870,26880,18064
20210514,1334,26880,26900,26880,26885,12995
20210514,1335,26880,26880,26855,26860,17720
20210514,1336,26865,26885,26860,26865,17058
20210514,1337,26865,26865,26840,26840,33509
20210514,1338,26840,26855,26840,26850,11128
20210514,1339,26855,26855,26815,26820,47630
20210514,1340,26825,26835,26815,26815,23690
20210514,1341,26815,26835,26810,26820,48134
20210514,1342,26820,26835,26820,26835,11152
20210514,1343,26830,26850,26820,26850,32994
20210514,1344,26850,26870,26845,26865,67394
20210514,1345,26860,26865,26825,26835,25483
20210514,1346,26840,26865,26830,26860,9849
20210514,1347,26860,26880,26855,26880,38184
20210514,1348,26885,26900,26870,26900,41998
20210514,1349,26890,26895,26880,26885,12580
20210514,1350,26885,26905,26880,26900,30693
20210514,1351,26905,26930,26900,26930,54086
20210514,1352,26930,26940,26925,26935,47122
20210514,1353,26935,26945,26925,26940,48158
20210514,1354,26940,26940,26920,26920,11965
20210514,1355,26925,26935,26920,26930,31750
20210514,1356,26930,26940,26915,26935,52044
20210514,1357,26935,26950,26930,26935,64231
20210514,1358,26930,26930,26915,26920,13192
20210514,1359,26920,26945,26910,26940,22901
20210514,1400,26950,26970,26940,26960,69158
20210514,1401,26960,27000,26960,26990,169482
20210514,1402,26985,26995,26960,26960,97495
20210514,1403,26970,26980,26960,26975,32884
20210514,1404,26975,27000,26975,26995,67023
20210514,1405,26990,27000,26980,26985,53759
20210514,1406,26990,27015,26985,27010,148590
20210514,1407,27005,27020,26995,27010,82301
20210514,1408,27015,27015,26995,27005,101609
20210514,1409,27005,27030,27005,27010,84301
20210514,1410,27010,27020,26990,27000,65101
20210514,1411,27005,27005,26990,27000,26300
20210514,1412,27000,27015,27000,27010,46050
20210514,1413,27010,27040,27010,27020,85724
20210514,1414,27020,27050,27020,27045,66104
20210514,1415,27050,27070,27030,27070,130277
20210514,1416,27070,27100,27070,27090,145960
20210514,1417,27095,27100,27075,27090,94255
20210514,1418,27090,27115,27090,27100,101329
20210514,1419,27105,27115,27100,27100,75198
20210514,1420,27100,27110,27085,27100,81302
20210514,1421,27100,27105,27075,27085,52201
20210514,1422,27080,27090,27075,27085,29955
20210514,1423,27085,27090,27065,27070,40100
20210514,1424,27070,27075,27050,27050,39328
20210514,1425,27050,27075,27050,27075,34625
20210514,1426,27080,27100,27080,27095,44330
20210514,1427,27090,27120,27090,27115,102015
20210514,1428,27115,27125,27110,27115,154867
20210514,1429,27110,27115,27095,27100,39994
20210514,1430,27100,27100,27085,27090,40707
20210514,1431,27095,27125,27090,27115,43776
20210514,1432,27115,27115,27070,27075,77178
20210514,1433,27070,27085,27050,27055,67774
20210514,1434,27055,27060,27045,27055,54242
20210514,1435,27055,27075,27055,27055,29320
20210514,1436,27055,27065,27040,27040,40067
20210514,1437,27045,27065,27045,27065,21646
20210514,1438,27060,27065,27040,27040,14116
20210514,1439,27045,27060,27040,27050,15472
20210514,1440,27050,27050,27035,27045,60007
20210514,1441,27040,27060,27040,27045,25543
20210514,1442,27050,27065,27040,27065,36278
20210514,1443,27065,27075,27060,27070,24260
20210514,1444,27060,27070,27055,27070,17535
20210514,1445,27060,27060,27035,27040,38813
20210514,1446,27035,27050,27035,27050,3950
20210514,1447,27050,27060,27045,27060,6858
20210514,1448,27060,27080,27060,27075,31669
20210514,1449,27070,27090,27065,27085,36771
20210514,1450,27080,27090,27065,27090,39557
20210514,1451,27090,27095,27075,27090,42880
20210514,1452,27095,27105,27090,27100,68793
20210514,1453,27105,27105,27080,27090,72450
20210514,1454,27085,27090,27070,27085,46185
20210514,1455,27080,27085,27065,27075,37188
20210514,1456,27075,27085,27070,27085,17788
20210514,1457,27085,27085,27070,27085,17091
20210514,1458,27085,27100,27080,27095,29926
20210514,1459,27095,27095,27065,27070,27474
20210514,1500,27065,27075,27055,27055,23894
20210514,1501,27055,27075,27055,27055,44634
20210514,1502,27055,27055,27035,27040,54807
20210514,1503,27040,27050,27035,27035,67472
20210514,1504,27030,27035,26995,27030,106552
20210514,1505,27030,27045,27030,27035,28849
20210514,1506,27040,27045,27025,27030,11134
20210514,1507,27030,27035,27020,27030,13854
20210514,1508,27030,27035,27020,27030,23062
20210514,1509,27030,27030,27005,27010,33000
20210514,1510,27010,27010,27000,27010,32115
20210514,1511,27010,27015,26990,26990,35021
20210514,1512,26990,27000,26985,26995,14894
20210514,1513,26995,26995,26985,26995,25831
20210514,1514,26995,27015,26985,27010,39783
20210514,1515,27010,27015,26995,27005,16226
20210514,1516,27010,27010,26990,26995,18711
20210514,1517,27000,27000,26990,26995,21382
20210514,1518,26995,26995,26945,26950,124154
20210514,1519,26950,26965,26950,26955,19121
20210514,1520,26960,26965,26945,26960,90950
20210514,1530,26995,26995,26995,26995,155670