날짜,시간,시가,고가,저가,종가,거래량
20210517,0901,27235,27235,27165,27170,334256
20210517,0902,27175,27205,27115,27180,175488
20210517,0903,27175,27225,27165,27215,139305
20210517,0904,27215,27230,27160,27160,140466
20210517,0905,27155,27175,27135,27160,115468
20210517,0906,27155,27215,27150,27200,123850
20210517,0907,27205,27220,27175,27185,86500
20210517,0908,27180,27185,27140,27150,83694
20210517,0909,27150,27160,27115,27135,89548
20210517,0910,27130,27155,27120,27155,44180
20210517,0911,27155,27165,27140,27155,74450
20210517,0912,27150,27165,27125,27135,113982
20210517,0913,27135,27135,27085,27090,160994
20210517,0914,27090,27090,27050,27055,90183
20210517,0915,27055,27085,27050,27070,86469
20210517,0916,27070,27080,27040,27045,70497
20210517,0917,27045,27075,27040,27070,81867
20210517,0918,27070,27090,27040,27050,90820
20210517,0919,27040,27050,27005,27010,118774
20210517,0920,27010,27020,26995,27015,97671
20210517,0921,27010,27015,26985,27000,99643
20210517,0922,27000,27000,26965,26970,121480
20210517,0923,26970,26980,26950,26975,95940
20210517,0924,26975,26975,26955,26960,32695
20210517,0925,26960,26960,26910,26910,104461
20210517,0926,26915,26925,26845,26850,111986
20210517,0927,26850,26880,26845,26870,204428
20210517,0928,26870,26875,26840,26845,103908
20210517,0929,26840,26865,26835,26850,90167
20210517,0930,26850,26850,26800,26800,72158
20210517,0931,26800,26860,26795,26845,124530
20210517,0932,26840,26850,26830,26845,79303
20210517,0933,26845,26845,26780,26815,171420
20210517,0934,26815,26840,26810,26840,33733
20210517,0935,26835,26850,26820,26825,46330
20210517,0936,26825,26830,26740,26745,146329
20210517,0937,26750,26815,26745,26780,54037
20210517,0938,26785,26785,26755,26770,90097
20210517,0939,26775,26780,26740,26760,85466
20210517,0940,26760,26815,26755,26785,62375
20210517,0941,26780,26810,26765,26805,51368
20210517,0942,26810,26810,26755,26760,82442
20210517,0943,26765,26770,26740,26745,79872
20210517,0944,26750,26770,26730,26735,57962
20210517,0945,26740,26775,26735,26775,54213
20210517,0946,26780,26835,26755,26805,93989
20210517,0947,26805,26845,26785,26845,53538
20210517,0948,26845,26870,26815,26820,123124
20210517,0949,26815,26865,26810,26835,104800
20210517,0950,26830,26835,26810,26825,39448
20210517,0951,26830,26830,26800,26810,89823
20210517,0952,26810,26820,26755,26775,101679
20210517,0953,26770,26790,26765,26780,54864
20210517,0954,26785,26795,26760,26785,38681
20210517,0955,26785,26835,26770,26830,53386
20210517,0956,26830,26865,26815,26850,70329
20210517,0957,26850,26860,26825,26840,45134
20210517,0958,26845,26850,26825,26845,26511
20210517,0959,26840,26860,26820,26825,28136
20210517,1000,26825,26840,26805,26815,52595
20210517,1001,26815,26825,26725,26725,233235
20210517,1002,26730,26800,26730,26780,61638
20210517,1003,26780,26810,26760,26775,58662
20210517,1004,26780,26780,26750,26770,60600
20210517,1005,26770,26795,26740,26740,111762
20210517,1006,26740,26775,26735,26760,55221
20210517,1007,26765,26775,26745,26760,47257
20210517,1008,26760,26795,26755,26755,47256
20210517,1009,26760,26805,26760,26800,37789
20210517,1010,26790,26805,26775,26790,44195
20210517,1011,26785,26795,26775,26780,25628
20210517,1012,26785,26840,26785,26830,64985
20210517,1013,26825,26850,26820,26840,46360
20210517,1014,26835,26850,26820,26825,32899
20210517,1015,26825,26865,26820,26865,42195
20210517,1016,26860,26860,26830,26830,27452
20210517,1017,26825,26845,26810,26815,41071
20210517,1018,26815,26815,26780,26785,53710
20210517,1019,26780,26785,26735,26750,104727
20210517,1020,26755,26755,26700,26730,231648
20210517,1021,26730,26760,26725,26740,80220
20210517,1022,26730,26745,26710,26735,42867
20210517,1023,26740,26765,26725,26745,60735
20210517,1024,26750,26755,26715,26715,76784
20210517,1025,26715,26740,26715,26730,40914
20210517,1026,26735,26780,26730,26765,46600
20210517,1027,26770,26785,26755,26785,30236
20210517,1028,26790,26805,26780,26790,28634
20210517,1029,26795,26815,26780,26795,53857
20210517,1030,26785,26810,26775,26805,15446
20210517,1031,26810,26815,26790,26810,34761
20210517,1032,26815,26845,26795,26830,34924
20210517,1033,26830,26880,26825,26870,121097
20210517,1034,26870,26870,26830,26845,34200
20210517,1035,26850,26900,26850,26885,129305
20210517,1036,26885,26885,26860,26875,47324
20210517,1037,26880,26925,26880,26915,87356
20210517,1038,26920,26920,26895,26905,73351
20210517,1039,26905,26940,26900,26935,88215
20210517,1040,26935,26955,26930,26940,117508
20210517,1041,26940,26950,26920,26925,74407
20210517,1042,26925,26940,26905,26920,54411
20210517,1043,26925,26935,26895,26900,69051
20210517,1044,26905,26920,26895,26915,33969
20210517,1045,26910,26940,26880,26885,50371
20210517,1046,26890,26900,26875,26880,36884
20210517,1047,26885,26910,26880,26885,16830
20210517,1048,26895,26895,26860,26865,27548
20210517,1049,26865,26865,26835,26840,51882
20210517,1050,26840,26885,26840,26885,59136
20210517,1051,26875,26910,26870,26905,56203
20210517,1052,26905,26910,26880,26890,31907
20210517,1053,26890,26905,26875,26905,20447
20210517,1054,26910,26945,26905,26940,65829
20210517,1055,26940,26940,26895,26900,39433
20210517,1056,26895,26910,26880,26885,39417
20210517,1057,26890,26900,26860,26865,41631
20210517,1058,26860,26865,26840,26850,54589
20210517,1059,26850,26850,26800,26800,65263
20210517,1100,26810,26820,26800,26800,53612
20210517,1101,26800,26800,26735,26755,84735
20210517,1102,26755,26765,26730,26765,57446
20210517,1103,26765,26780,26755,26755,30955
20210517,1104,26750,26765,26735,26740,72913
20210517,1105,26735,26775,26730,26770,34717
20210517,1106,26765,26790,26760,26785,34633
20210517,1107,26780,26790,26755,26775,61968
20210517,1108,26775,26815,26775,26810,38350
20210517,1109,26810,26820,26790,26815,29034
20210517,1110,26810,26830,26805,26810,40556
20210517,1111,26810,26840,26805,26825,33512
20210517,1112,26835,26835,26805,26805,16045
20210517,1113,26805,26805,26765,26770,42064
20210517,1114,26770,26780,26755,26765,30437
20210517,1115,26765,26770,26745,26755,47408
20210517,1116,26750,26765,26745,26745,37781
20210517,1117,26745,26750,26690,26690,273632
20210517,1118,26695,26710,26680,26685,89305
20210517,1119,26685,26700,26675,26685,81702
20210517,1120,26685,26700,26670,26690,65461
20210517,1121,26690,26720,26685,26705,41386
20210517,1122,26700,26710,26685,26700,54183
20210517,1123,26690,26695,26665,26665,44866
20210517,1124,26665,26680,26655,26680,104769
20210517,1125,26675,26680,26655,26660,36460
20210517,1126,26655,26675,26655,26655,44183
20210517,1127,26650,26655,26615,26620,128558
20210517,1128,26620,26625,26605,26605,82468
20210517,1129,26605,26640,26600,26610,96319
20210517,1130,26615,26615,26565,26575,107463
20210517,1131,26575,26575,26560,26565,118088
20210517,1132,26560,26595,26555,26590,61648
20210517,1133,26585,26605,26575,26605,77546
20210517,1134,26600,26605,26585,26595,21757
20210517,1135,26590,26620,26590,26610,38546
20210517,1136,26610,26625,26605,26605,27309
20210517,1137,26600,26635,26600,26635,71882
20210517,1138,26635,26660,26610,26655,78555
20210517,1139,26655,26660,26630,26640,45150
20210517,1140,26640,26640,26615,26620,55322
20210517,1141,26625,26645,26615,26635,32435
20210517,1142,26635,26640,26610,26625,29332
20210517,1143,26625,26630,26600,26620,17180
20210517,1144,26620,26635,26615,26625,17431
20210517,1145,26625,26645,26615,26625,35671
20210517,1146,26620,26670,26620,26660,60729
20210517,1147,26655,26670,26640,26670,26301
20210517,1148,26665,26665,26640,26645,12158
20210517,1149,26645,26645,26615,26615,19106
20210517,1150,26615,26625,26605,26610,35665
20210517,1151,26610,26620,26595,26595,66037
20210517,1152,26595,26620,26590,26605,19388
20210517,1153,26605,26630,26605,26625,11531
20210517,1154,26620,26630,26600,26610,16140
20210517,1155,26610,26630,26590,26595,37820
20210517,1156,26595,26610,26595,26595,8200
20210517,1157,26605,26615,26580,26615,42553
20210517,1158,26620,26635,26615,26625,21204
20210517,1159,26635,26665,26630,26665,42820
20210517,1200,26665,26685,26655,26670,36834
20210517,1201,26675,26675,26630,26630,47383
20210517,1202,26635,26665,26635,26650,7703
20210517,1203,26640,26640,26620,26625,13452
20210517,1204,26630,26665,26630,26655,25356
20210517,1205,26650,26665,26640,26665,28472
20210517,1206,26665,26700,26660,26695,113884
20210517,1207,26690,26700,26680,26680,22809
20210517,1208,26675,26675,26640,26645,21513
20210517,1209,26645,26660,26625,26640,29776
20210517,1210,26635,26640,26590,26600,122300
20210517,1211,26605,26610,26585,26610,24110
20210517,1212,26610,26625,26605,26610,85503
20210517,1213,26610,26610,26540,26545,273509
20210517,1214,26545,26570,26520,26525,120360
20210517,1215,26525,26545,26520,26525,47710
20210517,1216,26525,26530,26500,26515,117306
20210517,1217,26520,26550,26510,26550,35067
20210517,1218,26555,26565,26525,26530,57591
20210517,1219,26530,26545,26525,26535,19059
20210517,1220,26535,26555,26525,26525,37535
20210517,1221,26530,26530,26485,26485,152626
20210517,1222,26485,26520,26475,26520,67642
20210517,1223,26515,26530,26505,26510,33498
20210517,1224,26505,26515,26485,26500,29377
20210517,1225,26505,26525,26480,26505,43854
20210517,1226,26505,26520,26490,26495,48561
20210517,1227,26495,26515,26475,26510,56073
20210517,1228,26505,26525,26500,26515,40192
20210517,1229,26510,26520,26495,26520,51501
20210517,1230,26525,26530,26490,26490,33581
20210517,1231,26495,26500,26460,26475,85461
20210517,1232,26480,26500,26475,26490,89523
20210517,1233,26495,26510,26480,26480,20785
20210517,1234,26485,26495,26455,26495,31220
20210517,1235,26490,26510,26490,26500,48876
20210517,1236,26500,26530,26485,26515,48379
20210517,1237,26515,26515,26485,26485,46564
20210517,1238,26480,26500,26480,26485,12288
20210517,1239,26485,26505,26470,26470,25065
20210517,1240,26475,26475,26440,26455,104700
20210517,1241,26455,26480,26450,26475,218053
20210517,1242,26475,26485,26450,26470,40032
20210517,1243,26465,26465,26440,26445,21173
20210517,1244,26450,26480,26445,26455,36136
20210517,1245,26450,26470,26450,26465,12878
20210517,1246,26465,26485,26445,26475,47407
20210517,1247,26475,26480,26440,26440,47726
20210517,1248,26435,26465,26435,26445,22741
20210517,1249,26445,26485,26445,26480,17815
20210517,1250,26475,26490,26460,26470,22584
20210517,1251,26465,26485,26460,26470,22066
20210517,1252,26470,26505,26470,26490,21580
20210517,1253,26490,26510,26475,26495,15453
20210517,1254,26490,26495,26460,26470,35362
20210517,1255,26465,26485,26460,26470,16602
20210517,1256,26470,26490,26465,26475,17033
20210517,1257,26465,26490,26465,26480,15651
20210517,1258,26470,26475,26445,26445,44099
20210517,1259,26450,26455,26415,26430,89112
20210517,1300,26435,26450,26425,26435,41138
20210517,1301,26435,26465,26425,26450,32450
20210517,1302,26455,26475,26450,26460,71218
20210517,1303,26455,26470,26440,26460,14575
20210517,1304,26460,26480,26460,26465,16959
20210517,1305,26460,26465,26430,26435,30682
20210517,1306,26440,26485,26440,26475,18615
20210517,1307,26470,26500,26465,26495,72724
20210517,1308,26490,26500,26475,26490,38624
20210517,1309,26485,26490,26465,26475,14180
20210517,1310,26475,26490,26465,26465,23576
20210517,1311,26465,26505,26465,26505,64828
20210517,1312,26500,26500,26470,26475,34041
20210517,1313,26480,26490,26470,26480,13125
20210517,1314,26480,26505,26470,26490,31127
20210517,1315,26490,26495,26475,26490,19104
20210517,1316,26490,26505,26480,26495,21477
20210517,1317,26495,26515,26485,26510,30224
20210517,1318,26505,26540,26500,26525,57231
20210517,1319,26520,26555,26520,26550,62578
20210517,1320,26550,26555,26530,26535,30188
20210517,1321,26535,26550,26510,26510,47064
20210517,1322,26510,26510,26485,26495,46433
20210517,1323,26495,26505,26470,26480,59064
20210517,1324,26485,26510,26480,26510,52875
20210517,1325,26505,26520,26490,26520,24802
20210517,1326,26520,26545,26505,26510,42501
20210517,1327,26510,26515,26495,26495,21220
20210517,1328,26500,26500,26465,26480,57229
20210517,1329,26485,26510,26480,26480,9443
20210517,1330,26475,26490,26470,26490,19289
20210517,1331,26495,26510,26470,26505,34436
20210517,1332,26510,26530,26505,26515,39437
20210517,1333,26500,26520,26480,26490,23086
20210517,1334,26490,26525,26485,26525,38975
20210517,1335,26530,26565,26525,26560,144331
20210517,1336,26565,26590,26535,26540,88192
20210517,1337,26540,26560,26525,26525,33596
20210517,1338,26525,26540,26515,26535,33341
20210517,1339,26530,26565,26530,26565,19145
20210517,1340,26560,26600,26560,26575,50994
20210517,1341,26580,26590,26550,26590,38606
20210517,1342,26590,26620,26580,26615,187105
20210517,1343,26610,26640,26600,26615,97656
20210517,1344,26620,26625,26595,26605,71998
20210517,1345,26610,26620,26595,26620,28684
20210517,1346,26620,26645,26615,26630,100300
20210517,1347,26630,26635,26610,26620,35705
20210517,1348,26625,26640,26620,26620,55126
20210517,1349,26625,26640,26615,26615,29266
20210517,1350,26615,26625,26595,26595,92776
20210517,1351,26600,26665,26600,26660,100269
20210517,1352,26665,26665,26645,26650,62796
20210517,1353,26650,26660,26640,26645,35857
20210517,1354,26650,26665,26640,26645,72316
20210517,1355,26635,26645,26610,26610,25727
20210517,1356,26610,26625,26590,26590,55828
20210517,1357,26595,26600,26585,26595,40273
20210517,1358,26595,26620,26590,26595,29270
20210517,1359,26605,26605,26570,26585,28724
20210517,1400,26585,26585,26565,26585,38626
20210517,1401,26590,26605,26580,26580,38884
20210517,1402,26580,26610,26580,26605,31056
20210517,1403,26605,26635,26605,26630,63197
20210517,1404,26630,26640,26620,26625,36099
20210517,1405,26625,26665,26620,26660,32031
20210517,1406,26660,26705,26650,26690,142543
20210517,1407,26690,26705,26675,26690,31675
20210517,1408,26690,26700,26685,26700,40746
20210517,1409,26700,26740,26700,26730,161186
20210517,1410,26730,26745,26725,26740,58309
20210517,1411,26740,26760,26720,26750,128048
20210517,1412,26755,26760,26725,26725,37802
20210517,1413,26725,26730,26695,26705,30225
20210517,1414,26700,26715,26695,26715,28138
20210517,1415,26720,26730,26705,26705,19328
20210517,1416,26705,26750,26705,26735,52655
20210517,1417,26730,26730,26680,26695,65241
20210517,1418,26690,26690,26655,26665,40944
20210517,1419,26665,26685,26665,26685,35474
20210517,1420,26685,26725,26685,26725,42335
20210517,1421,26720,26765,26720,26745,118107
20210517,1422,26750,26755,26720,26735,72429
20210517,1423,26740,26740,26715,26715,20341
20210517,1424,26720,26735,26700,26700,21410
20210517,1425,26705,26720,26695,26720,11515
20210517,1426,26720,26725,26700,26715,21266
20210517,1427,26715,26750,26710,26750,64983
20210517,1428,26745,26750,26720,26720,34199
20210517,1429,26720,26725,26700,26705,30346
20210517,1430,26705,26730,26700,26730,16092
20210517,1431,26735,26795,26730,26760,182734
20210517,1432,26755,26755,26725,26745,36196
20210517,1433,26745,26755,26715,26720,34385
20210517,1434,26720,26730,26705,26710,32365
20210517,1435,26710,26735,26705,26715,20086
20210517,1436,26720,26735,26715,26730,25272
20210517,1437,26730,26755,26730,26750,45874
20210517,1438,26745,26770,26745,26760,54413
20210517,1439,26760,26765,26735,26760,42385
20210517,1440,26755,26795,26750,26785,111070
20210517,1441,26780,26805,26780,26800,97120
20210517,1442,26800,26845,26800,26830,130276
20210517,1443,26840,26845,26810,26815,110044
20210517,1444,26815,26815,26790,26795,63694
20210517,1445,26795,26815,26795,26805,19536
20210517,1446,26805,26815,26795,26815,39311
20210517,1447,26810,26815,26775,26780,45101
20210517,1448,26785,26810,26780,26805,121176
20210517,1449,26800,26805,26780,26790,14448
20210517,1450,26795,26795,26745,26745,44658
20210517,1451,26750,26760,26740,26750,41217
20210517,1452,26750,26765,26740,26740,46912
20210517,1453,26740,26745,26720,26725,41438
20210517,1454,26725,26750,26720,26735,26551
20210517,1455,26730,26735,26720,26725,11624
20210517,1456,26730,26755,26725,26750,32249
20210517,1457,26750,26775,26750,26765,27571
20210517,1458,26760,26780,26755,26770,56890
20210517,1459,26770,26775,26745,26750,33020
20210517,1500,26750,26750,26720,26720,19857
20210517,1501,26725,26725,26705,26705,47155
20210517,1502,26720,26735,26710,26720,16042
20210517,1503,26720,26730,26705,26730,22714
20210517,1504,26725,26725,26690,26700,49395
20210517,1505,26705,26720,26700,26710,11874
20210517,1506,26715,26735,26710,26725,20688
20210517,1507,26720,26735,26710,26710,34834
20210517,1508,26710,26715,26705,26705,12718
20210517,1509,26710,26725,26705,26705,31703
20210517,1510,26710,26710,26680,26680,28778
20210517,1511,26680,26700,26680,26685,20559
20210517,1512,26685,26695,26675,26695,44751
20210517,1513,26695,26700,26670,26685,12980
20210517,1514,26680,26700,26675,26695,22426
20210517,1515,26695,26700,26690,26695,7025
20210517,1516,26690,26690,26680,26690,7909
20210517,1517,26690,26690,26680,26690,6029
20210517,1518,26690,26690,26675,26680,9817
20210517,1519,26680,26695,26680,26685,39208
20210517,1520,26700,26710,26660,26670,192459
20210517,1530,26710,26710,26710,26710,198728