날짜,시간,시가,고가,저가,종가,거래량
20210507,0901,27775,27790,27730,27750,263431
20210507,0902,27745,27795,27720,27775,136142
20210507,0903,27775,27775,27735,27775,71173
20210507,0904,27775,27785,27725,27730,129494
20210507,0905,27730,27775,27715,27765,95264
20210507,0906,27775,27800,27745,27800,104460
20210507,0907,27795,27850,27790,27845,218131
20210507,0908,27850,27860,27830,27835,107655
20210507,0909,27835,27850,27810,27835,136314
20210507,0910,27830,27865,27830,27855,80278
20210507,0911,27850,27860,27790,27790,127066
20210507,0912,27795,27795,27755,27760,51201
20210507,0913,27760,27790,27740,27775,87425
20210507,0914,27770,27805,27760,27775,59732
20210507,0915,27780,27785,27755,27770,19585
20210507,0916,27770,27800,27745,27765,64902
20210507,0917,27760,27795,27760,27785,25054
20210507,0918,27785,27785,27745,27750,31547
20210507,0919,27760,27770,27750,27760,9540
20210507,0920,27760,27775,27750,27770,22779
20210507,0921,27770,27795,27760,27770,33585
20210507,0922,27770,27770,27745,27750,64108
20210507,0923,27750,27765,27725,27740,61908
20210507,0924,27735,27750,27725,27735,37608
20210507,0925,27740,27745,27720,27735,33974
20210507,0926,27735,27755,27730,27745,21614
20210507,0927,27740,27785,27740,27780,53732
20210507,0928,27775,27815,27770,27815,102300
20210507,0929,27815,27815,27790,27805,55236
20210507,0930,27805,27820,27800,27815,32949
20210507,0931,27815,27880,27810,27875,205876
20210507,0932,27870,27895,27865,27880,100248
20210507,0933,27880,27900,27865,27865,109122
20210507,0934,27865,27870,27780,27785,97134
20210507,0935,27785,27815,27780,27815,58521
20210507,0936,27810,27815,27785,27805,41560
20210507,0937,27800,27825,27790,27820,25125
20210507,0938,27825,27825,27795,27800,66700
20210507,0939,27800,27810,27785,27790,25850
20210507,0940,27795,27800,27770,27795,38251
20210507,0941,27795,27810,27785,27790,45233
20210507,0942,27785,27805,27775,27800,32755
20210507,0943,27800,27805,27775,27795,26307
20210507,0944,27790,27810,27785,27795,23836
20210507,0945,27795,27840,27795,27830,68545
20210507,0946,27825,27865,27820,27860,118490
20210507,0947,27855,27870,27835,27855,50927
20210507,0948,27855,27870,27840,27850,40408
20210507,0949,27845,27870,27835,27865,57738
20210507,0950,27870,27880,27865,27870,71228
20210507,0951,27870,27880,27860,27870,45183
20210507,0952,27870,27880,27855,27880,53397
20210507,0953,27880,27915,27860,27900,204510
20210507,0954,27895,27905,27870,27880,61970
20210507,0955,27880,27905,27875,27895,31571
20210507,0956,27895,27915,27890,27910,48181
20210507,0957,27915,27925,27910,27920,38033
20210507,0958,27915,27925,27890,27900,96265
20210507,0959,27900,27900,27880,27890,37969
20210507,1000,27885,27890,27865,27875,32932
20210507,1001,27880,27910,27875,27880,32445
20210507,1002,27875,27895,27860,27890,36022
20210507,1003,27885,27910,27885,27900,28368
20210507,1004,27905,27915,27875,27885,38086
20210507,1005,27880,27905,27875,27895,23292
20210507,1006,27890,27915,27885,27905,54743
20210507,1007,27905,27920,27905,27910,22016
20210507,1008,27905,27910,27895,27905,20939
20210507,1009,27905,27910,27890,27895,34142
20210507,1010,27890,27895,27865,27880,18698
20210507,1011,27880,27905,27880,27895,17686
20210507,1012,27885,27910,27885,27910,33807
20210507,1013,27910,27915,27900,27910,25879
20210507,1014,27910,27935,27910,27925,179713
20210507,1015,27930,27975,27930,27970,214097
20210507,1016,27970,27980,27945,27955,92783
20210507,1017,27955,27955,27935,27950,37634
20210507,1018,27950,27955,27930,27940,37722
20210507,1019,27940,27950,27910,27915,21472
20210507,1020,27915,27925,27900,27920,50979
20210507,1021,27915,27925,27915,27915,19586
20210507,1022,27915,27935,27915,27930,67941
20210507,1023,27930,27935,27915,27925,58610
20210507,1024,27925,27960,27925,27955,33534
20210507,1025,27955,27960,27935,27940,58529
20210507,1026,27940,27975,27940,27970,59241
20210507,1027,27970,27980,27965,27970,47778
20210507,1028,27970,27970,27935,27950,34001
20210507,1029,27955,27955,27940,27945,10880
20210507,1030,27945,27965,27940,27955,10022
20210507,1031,27945,27960,27940,27950,26292
20210507,1032,27945,27950,27935,27945,17733
20210507,1033,27945,27950,27930,27940,58462
20210507,1034,27940,27970,27940,27950,51160
20210507,1035,27945,27955,27930,27935,28462
20210507,1036,27935,27940,27915,27940,36135
20210507,1037,27940,27945,27905,27905,69576
20210507,1038,27905,27925,27905,27925,16634
20210507,1039,27920,27930,27910,27910,19054
20210507,1040,27920,27920,27885,27895,71503
20210507,1041,27890,27915,27890,27910,48901
20210507,1042,27910,27935,27910,27920,47059
20210507,1043,27920,27985,27915,27980,125764
20210507,1044,27980,27995,27970,27975,83034
20210507,1045,27970,27995,27970,27985,114163
20210507,1046,27985,28050,27980,28045,329675
20210507,1047,28050,28065,28035,28055,211435
20210507,1048,28055,28100,28055,28095,307803
20210507,1049,28095,28105,28075,28080,118063
20210507,1050,28090,28105,28090,28100,51138
20210507,1051,28090,28115,28090,28110,108070
20210507,1052,28110,28145,28110,28125,87831
20210507,1053,28135,28150,28130,28150,32617
20210507,1054,28145,28155,28125,28125,209373
20210507,1055,28130,28140,28090,28090,67885
20210507,1056,28090,28120,28090,28105,47098
20210507,1057,28110,28130,28105,28125,34401
20210507,1058,28130,28140,28115,28125,22808
20210507,1059,28130,28130,28115,28125,21758
20210507,1100,28125,28140,28120,28135,71940
20210507,1101,28135,28170,28135,28160,138448
20210507,1102,28160,28165,28150,28160,36984
20210507,1103,28160,28165,28125,28130,51987
20210507,1104,28130,28140,28110,28110,50453
20210507,1105,28110,28140,28110,28130,17867
20210507,1106,28130,28140,28125,28140,23109
20210507,1107,28145,28150,28105,28105,43896
20210507,1108,28105,28115,28095,28105,27561
20210507,1109,28110,28110,28090,28095,16115
20210507,1110,28095,28115,28090,28115,17749
20210507,1111,28115,28120,28105,28120,24499
20210507,1112,28120,28125,28080,28090,85078
20210507,1113,28095,28120,28085,28110,24605
20210507,1114,28110,28115,28095,28100,11242
20210507,1115,28100,28100,28085,28090,11576
20210507,1116,28090,28095,28065,28070,55139
20210507,1117,28070,28080,28060,28060,57519
20210507,1118,28060,28065,28040,28060,51338
20210507,1119,28065,28075,28055,28075,31485
20210507,1120,28075,28085,28065,28085,17413
20210507,1121,28075,28085,28060,28075,25943
20210507,1122,28075,28095,28075,28095,48398
20210507,1123,28090,28105,28085,28105,22883
20210507,1124,28105,28120,28100,28115,85613
20210507,1125,28115,28120,28100,28100,15720
20210507,1126,28100,28110,28085,28090,16330
20210507,1127,28090,28100,28085,28095,48048
20210507,1128,28095,28110,28095,28100,28422
20210507,1129,28100,28120,28100,28110,65517
20210507,1130,28105,28110,28095,28100,15633
20210507,1131,28100,28110,28095,28105,36464
20210507,1132,28100,28105,28090,28100,12838
20210507,1133,28100,28120,28100,28120,27343
20210507,1134,28120,28130,28110,28120,36773
20210507,1135,28125,28130,28110,28115,48049
20210507,1136,28120,28125,28100,28115,16918
20210507,1137,28110,28125,28105,28120,6163
20210507,1138,28115,28120,28100,28120,10993
20210507,1139,28120,28135,28115,28130,48033
20210507,1140,28135,28140,28125,28130,18958
20210507,1141,28125,28140,28120,28135,8288
20210507,1142,28130,28135,28110,28120,7291
20210507,1143,28120,28120,28105,28115,19522
20210507,1144,28110,28115,28100,28110,9260
20210507,1145,28115,28120,28105,28120,9718
20210507,1146,28120,28125,28110,28125,7028
20210507,1147,28125,28140,28120,28140,26915
20210507,1148,28135,28135,28100,28105,22930
20210507,1149,28105,28110,28090,28100,35061
20210507,1150,28095,28100,28080,28080,32494
20210507,1151,28085,28095,28075,28075,24653
20210507,1152,28075,28100,28075,28100,7823
20210507,1153,28095,28110,28095,28095,17072
20210507,1154,28100,28110,28095,28105,16771
20210507,1155,28100,28115,28095,28105,10431
20210507,1156,28110,28125,28105,28120,18519
20210507,1157,28120,28120,28105,28115,7340
20210507,1158,28120,28145,28115,28135,89359
20210507,1159,28140,28145,28120,28140,26808
20210507,1200,28140,28150,28130,28145,32623
20210507,1201,28145,28175,28145,28170,158265
20210507,1202,28170,28170,28145,28155,17195
20210507,1203,28155,28175,28145,28150,90842
20210507,1204,28150,28150,28120,28120,38681
20210507,1205,28125,28135,28115,28115,23698
20210507,1206,28120,28130,28105,28115,32295
20210507,1207,28110,28130,28110,28130,7725
20210507,1208,28125,28130,28110,28125,17424
20210507,1209,28125,28135,28120,28125,13986
20210507,1210,28130,28135,28120,28130,9108
20210507,1211,28130,28135,28110,28115,22282
20210507,1212,28115,28125,28110,28115,7340
20210507,1213,28115,28115,28105,28110,23169
20210507,1214,28110,28125,28105,28120,9350
20210507,1215,28125,28125,28105,28110,6869
20210507,1216,28110,28120,28110,28120,974
20210507,1217,28115,28125,28110,28120,13705
20210507,1218,28125,28150,28125,28145,30017
20210507,1219,28150,28160,28145,28150,24414
20210507,1220,28150,28165,28145,28150,35623
20210507,1221,28150,28175,28150,28175,86291
20210507,1222,28170,28190,28170,28180,101958
20210507,1223,28185,28190,28175,28175,46522
20210507,1224,28180,28190,28175,28185,10420
20210507,1225,28185,28200,28175,28195,65191
20210507,1226,28195,28195,28180,28185,24313
20210507,1227,28185,28185,28160,28165,21443
20210507,1228,28165,28170,28145,28150,16436
20210507,1229,28150,28175,28150,28165,15399
20210507,1230,28165,28165,28145,28150,32499
20210507,1231,28155,28155,28145,28150,6206
20210507,1232,28150,28165,28150,28160,20687
20210507,1233,28160,28170,28150,28170,12928
20210507,1234,28165,28175,28150,28150,7779
20210507,1235,28150,28160,28135,28145,17566
20210507,1236,28145,28155,28140,28145,8686
20210507,1237,28145,28145,28130,28140,29566
20210507,1238,28135,28145,28130,28145,43073
20210507,1239,28150,28160,28145,28160,31335
20210507,1240,28160,28165,28160,28165,18497
20210507,1241,28160,28165,28150,28150,11936
20210507,1242,28155,28155,28145,28150,16953
20210507,1243,28150,28150,28140,28145,22918
20210507,1244,28140,28145,28120,28125,14802
20210507,1245,28125,28130,28120,28130,13058
20210507,1246,28125,28140,28120,28130,3808
20210507,1247,28130,28145,28120,28135,13836
20210507,1248,28135,28150,28130,28140,12387
20210507,1249,28145,28145,28130,28130,2125
20210507,1250,28130,28135,28120,28125,12099
20210507,1251,28120,28145,28115,28140,9835
20210507,1252,28140,28145,28140,28145,6909
20210507,1253,28145,28155,28145,28145,14246
20210507,1254,28150,28150,28145,28150,9092
20210507,1255,28145,28155,28145,28150,11622
20210507,1256,28155,28170,28150,28155,27396
20210507,1257,28155,28160,28145,28145,3097
20210507,1258,28150,28150,28140,28145,6567
20210507,1259,28145,28145,28135,28140,7465
20210507,1300,28140,28150,28140,28145,2992
20210507,1301,28140,28155,28140,28150,6989
20210507,1302,28140,28140,28125,28130,11340
20210507,1303,28125,28140,28125,28125,11800
20210507,1304,28135,28140,28130,28135,1507
20210507,1305,28135,28140,28130,28140,3117
20210507,1306,28140,28140,28130,28130,415
20210507,1307,28130,28130,28115,28120,17695
20210507,1308,28120,28130,28110,28115,25673
20210507,1309,28115,28115,28080,28085,60689
20210507,1310,28090,28095,28080,28085,21946
20210507,1311,28085,28090,28075,28080,17267
20210507,1312,28080,28105,28075,28105,23688
20210507,1313,28095,28110,28095,28105,7770
20210507,1314,28105,28115,28100,28110,23914
20210507,1315,28105,28120,28105,28120,15591
20210507,1316,28125,28140,28125,28135,21025
20210507,1317,28135,28140,28120,28130,7252
20210507,1318,28125,28140,28120,28120,13772
20210507,1319,28120,28120,28105,28115,9559
20210507,1320,28115,28115,28095,28105,40973
20210507,1321,28100,28135,28100,28130,36300
20210507,1322,28135,28135,28125,28125,8828
20210507,1323,28125,28140,28125,28140,9473
20210507,1324,28140,28155,28135,28140,45488
20210507,1325,28140,28155,28140,28155,5601
20210507,1326,28155,28175,28150,28175,105686
20210507,1327,28175,28175,28155,28160,28730
20210507,1328,28160,28160,28150,28155,14223
20210507,1329,28160,28170,28155,28170,22829
20210507,1330,28175,28185,28170,28185,70640
20210507,1331,28180,28200,28180,28195,115843
20210507,1332,28195,28200,28185,28200,123690
20210507,1333,28195,28205,28195,28195,104968
20210507,1334,28195,28195,28175,28180,26548
20210507,1335,28175,28190,28175,28185,6739
20210507,1336,28180,28185,28170,28185,15131
20210507,1337,28185,28195,28180,28195,6014
20210507,1338,28190,28195,28185,28190,3525
20210507,1339,28190,28210,28190,28205,38571
20210507,1340,28200,28230,28200,28220,107082
20210507,1341,28225,28230,28200,28205,58272
20210507,1342,28205,28205,28195,28205,11755
20210507,1343,28200,28215,28195,28210,7408
20210507,1344,28210,28220,28200,28210,43192
20210507,1345,28210,28215,28205,28205,8526
20210507,1346,28205,28220,28200,28215,42023
20210507,1347,28215,28225,28205,28225,61259
20210507,1348,28225,28235,28220,28235,38894
20210507,1349,28235,28235,28200,28205,34139
20210507,1350,28205,28210,28200,28210,11097
20210507,1351,28215,28230,28210,28225,17389
20210507,1352,28225,28245,28220,28235,126314
20210507,1353,28235,28240,28210,28220,50441
20210507,1354,28215,28220,28200,28210,19589
20210507,1355,28205,28235,28205,28220,17509
20210507,1356,28220,28230,28210,28215,14257
20210507,1357,28220,28230,28210,28220,10634
20210507,1358,28220,28230,28215,28225,15751
20210507,1359,28220,28230,28210,28210,16075
20210507,1400,28210,28220,28210,28220,7767
20210507,1401,28215,28220,28200,28205,75644
20210507,1402,28210,28210,28195,28210,90479
20210507,1403,28215,28220,28200,28210,37116
20210507,1404,28205,28220,28200,28215,53140
20210507,1405,28205,28215,28195,28205,34821
20210507,1406,28200,28200,28190,28195,11659
20210507,1407,28195,28210,28190,28210,41994
20210507,1408,28205,28220,28205,28215,18269
20210507,1409,28220,28220,28215,28215,4019
20210507,1410,28215,28225,28210,28225,38721
20210507,1411,28225,28225,28200,28210,23589
20210507,1412,28210,28220,28200,28215,20498
20210507,1413,28220,28230,28215,28225,25923
20210507,1414,28230,28230,28220,28225,4492
20210507,1415,28225,28225,28205,28205,33798
20210507,1416,28210,28210,28185,28195,49804
20210507,1417,28190,28205,28190,28205,10364
20210507,1418,28205,28220,28205,28215,20689
20210507,1419,28215,28220,28205,28215,13959
20210507,1420,28220,28230,28220,28230,91791
20210507,1421,28225,28250,28220,28240,84338
20210507,1422,28240,28240,28230,28235,31186
20210507,1423,28230,28235,28215,28220,7076
20210507,1424,28225,28235,28220,28230,2663
20210507,1425,28225,28230,28220,28220,7322
20210507,1426,28220,28230,28215,28225,5329
20210507,1427,28230,28230,28210,28210,13895
20210507,1428,28220,28230,28210,28225,12135
20210507,1429,28225,28230,28200,28210,78044
20210507,1430,28210,28210,28190,28195,13634
20210507,1431,28200,28220,28195,28220,13189
20210507,1432,28215,28220,28185,28195,34877
20210507,1433,28190,28210,28185,28210,16677
20210507,1434,28210,28210,28195,28205,10373
20210507,1435,28205,28210,28190,28195,12135
20210507,1436,28190,28215,28190,28210,9089
20210507,1437,28215,28215,28205,28210,4369
20210507,1438,28210,28215,28205,28210,1561
20210507,1439,28210,28210,28195,28205,9603
20210507,1440,28205,28205,28185,28190,8323
20210507,1441,28190,28200,28190,28195,6463
20210507,1442,28195,28195,28175,28180,24299
20210507,1443,28175,28180,28165,28180,52231
20210507,1444,28175,28180,28170,28180,9960
20210507,1445,28180,28180,28165,28170,16090
20210507,1446,28170,28170,28150,28150,25139
20210507,1447,28150,28200,28150,28200,33522
20210507,1448,28195,28205,28190,28205,32016
20210507,1449,28210,28210,28200,28205,7009
20210507,1450,28205,28205,28190,28195,2840
20210507,1451,28190,28200,28180,28185,18655
20210507,1452,28190,28190,28155,28160,30232
20210507,1453,28160,28175,28160,28170,5288
20210507,1454,28170,28180,28165,28180,15006
20210507,1455,28175,28175,28165,28170,3854
20210507,1456,28170,28185,28170,28175,11481
20210507,1457,28185,28185,28175,28175,9472
20210507,1458,28180,28180,28160,28175,9576
20210507,1459,28170,28175,28165,28170,6688
20210507,1500,28165,28175,28165,28175,8204
20210507,1501,28170,28180,28165,28165,17762
20210507,1502,28160,28195,28160,28185,50319
20210507,1503,28185,28185,28170,28175,3676
20210507,1504,28170,28170,28150,28155,25837
20210507,1505,28150,28160,28135,28140,25938
20210507,1506,28140,28140,28120,28135,34013
20210507,1507,28135,28140,28115,28140,17307
20210507,1508,28140,28160,28140,28155,15721
20210507,1509,28160,28160,28140,28145,4044
20210507,1510,28150,28160,28140,28160,9648
20210507,1511,28150,28160,28145,28155,21631
20210507,1512,28155,28155,28125,28125,22028
20210507,1513,28125,28135,28120,28125,20400
20210507,1514,28125,28125,28105,28105,25718
20210507,1515,28105,28110,28095,28110,46335
20210507,1516,28105,28125,28100,28115,42236
20210507,1517,28120,28130,28115,28115,37770
20210507,1518,28120,28130,28110,28125,39807
20210507,1519,28125,28125,28115,28120,26776
20210507,1520,28120,28125,28115,28115,20583
20210507,1530,28085,28085,28085,28085,202495