날짜,시간,시가,고가,저가,종가,거래량
20210520,0901,26850,26945,26845,26930,372152
20210520,0902,26920,26980,26890,26970,181886
20210520,0903,26965,27065,26960,27030,198081
20210520,0904,27025,27025,26960,27000,108125
20210520,0905,26990,27000,26915,26955,151947
20210520,0906,26970,27035,26965,27015,72375
20210520,0907,27020,27055,26995,27055,83360
20210520,0908,27055,27105,27030,27105,99979
20210520,0909,27105,27115,27075,27085,94926
20210520,0910,27085,27095,27070,27090,93048
20210520,0911,27095,27110,27060,27100,82678
20210520,0912,27100,27105,27045,27075,98731
20210520,0913,27070,27090,27020,27030,66008
20210520,0914,27025,27065,27015,27065,45544
20210520,0915,27065,27110,27045,27110,105908
20210520,0916,27110,27185,27110,27175,86463
20210520,0917,27170,27205,27170,27190,73610
20210520,0918,27195,27220,27175,27200,57696
20210520,0919,27205,27210,27180,27185,41381
20210520,0920,27185,27215,27185,27200,51233
20210520,0921,27200,27230,27190,27205,85122
20210520,0922,27210,27235,27200,27235,38466
20210520,0923,27230,27250,27215,27245,49451
20210520,0924,27245,27260,27240,27260,43701
20210520,0925,27255,27255,27200,27220,83461
20210520,0926,27220,27225,27185,27190,33116
20210520,0927,27190,27220,27190,27215,29818
20210520,0928,27210,27240,27210,27215,75897
20210520,0929,27210,27215,27185,27200,31264
20210520,0930,27200,27235,27200,27235,89990
20210520,0931,27230,27280,27230,27255,219977
20210520,0932,27260,27260,27225,27230,36713
20210520,0933,27235,27235,27190,27220,39567
20210520,0934,27220,27240,27205,27210,18716
20210520,0935,27220,27245,27210,27240,18196
20210520,0936,27240,27265,27230,27265,55428
20210520,0937,27265,27265,27215,27240,33108
20210520,0938,27240,27250,27220,27250,18919
20210520,0939,27255,27270,27250,27260,32174
20210520,0940,27255,27260,27245,27250,18338
20210520,0941,27255,27260,27225,27235,59103
20210520,0942,27230,27255,27225,27250,8284
20210520,0943,27245,27280,27245,27280,69402
20210520,0944,27280,27290,27245,27260,50819
20210520,0945,27265,27265,27230,27230,67129
20210520,0946,27235,27250,27235,27240,22322
20210520,0947,27240,27240,27205,27220,43423
20210520,0948,27220,27220,27185,27185,66984
20210520,0949,27185,27200,27175,27185,42202
20210520,0950,27180,27185,27130,27130,67808
20210520,0951,27140,27165,27110,27120,56776
20210520,0952,27125,27125,27095,27125,131667
20210520,0953,27130,27165,27120,27145,24536
20210520,0954,27140,27155,27120,27150,22118
20210520,0955,27150,27165,27145,27145,12874
20210520,0956,27140,27150,27115,27115,25062
20210520,0957,27115,27135,27105,27135,62006
20210520,0958,27140,27150,27115,27120,11314
20210520,0959,27120,27140,27105,27115,25992
20210520,1000,27115,27125,27095,27095,43185
20210520,1001,27095,27130,27095,27120,32720
20210520,1002,27120,27135,27105,27135,45210
20210520,1003,27140,27140,27040,27065,211248
20210520,1004,27065,27075,27020,27020,59897
20210520,1005,27015,27020,26980,27005,107912
20210520,1006,27000,27040,27000,27020,33713
20210520,1007,27020,27020,26975,26980,60750
20210520,1008,26980,26980,26915,26920,122349
20210520,1009,26915,26940,26900,26910,137720
20210520,1010,26915,26920,26895,26895,56215
20210520,1011,26900,26905,26860,26865,118266
20210520,1012,26865,26890,26850,26870,105993
20210520,1013,26870,26890,26860,26870,30609
20210520,1014,26875,26875,26815,26835,170625
20210520,1015,26835,26835,26805,26820,90121
20210520,1016,26825,26850,26810,26825,85620
20210520,1017,26825,26835,26805,26825,54906
20210520,1018,26825,26870,26820,26870,79758
20210520,1019,26865,26880,26850,26865,85360
20210520,1020,26865,26870,26850,26855,85683
20210520,1021,26855,26880,26840,26875,88982
20210520,1022,26870,26880,26850,26875,76427
20210520,1023,26875,26935,26870,26930,121421
20210520,1024,26930,26945,26925,26930,71675
20210520,1025,26930,26970,26930,26950,137505
20210520,1026,26950,26960,26940,26955,51189
20210520,1027,26955,26980,26955,26970,51855
20210520,1028,26970,27005,26955,26995,74480
20210520,1029,26995,26995,26960,26970,41681
20210520,1030,26975,26980,26940,26955,52015
20210520,1031,26950,26960,26915,26945,76839
20210520,1032,26955,26955,26920,26955,24608
20210520,1033,26955,27005,26945,27000,88030
20210520,1034,26995,26995,26950,26975,50126
20210520,1035,26980,27000,26965,26970,29975
20210520,1036,26980,27020,26965,27015,88723
20210520,1037,27015,27030,27010,27020,52168
20210520,1038,27015,27025,26995,27015,31678
20210520,1039,27025,27105,27025,27085,133718
20210520,1040,27090,27110,27075,27095,72069
20210520,1041,27095,27115,27090,27095,26726
20210520,1042,27105,27120,27095,27100,49917
20210520,1043,27105,27110,27080,27090,47854
20210520,1044,27090,27105,27080,27085,38190
20210520,1045,27085,27110,27080,27100,46939
20210520,1046,27100,27110,27090,27105,28891
20210520,1047,27105,27135,27105,27130,84521
20210520,1048,27135,27145,27120,27140,35072
20210520,1049,27140,27160,27120,27150,89734
20210520,1050,27155,27165,27150,27155,78590
20210520,1051,27160,27175,27145,27150,70682
20210520,1052,27155,27165,27140,27150,47125
20210520,1053,27155,27155,27105,27105,62302
20210520,1054,27105,27125,27100,27115,41568
20210520,1055,27110,27115,27090,27110,39464
20210520,1056,27100,27110,27070,27100,36251
20210520,1057,27105,27145,27100,27145,27205
20210520,1058,27145,27175,27145,27165,55151
20210520,1059,27160,27165,27135,27145,44042
20210520,1100,27140,27150,27125,27135,25154
20210520,1101,27135,27150,27100,27120,57656
20210520,1102,27120,27155,27115,27130,28353
20210520,1103,27130,27150,27120,27150,37899
20210520,1104,27145,27150,27120,27135,5958
20210520,1105,27135,27165,27135,27145,79248
20210520,1106,27150,27150,27125,27145,8379
20210520,1107,27140,27180,27140,27175,64638
20210520,1108,27175,27180,27160,27170,73829
20210520,1109,27170,27175,27125,27130,33194
20210520,1110,27130,27130,27110,27120,26417
20210520,1111,27125,27165,27125,27160,38918
20210520,1112,27160,27165,27115,27120,24651
20210520,1113,27120,27120,27085,27090,61628
20210520,1114,27095,27105,27065,27080,27446
20210520,1115,27075,27080,27060,27060,17699
20210520,1116,27065,27100,27060,27100,22502
20210520,1117,27090,27095,27080,27090,16725
20210520,1118,27085,27095,27050,27055,17304
20210520,1119,27050,27050,27030,27040,43462
20210520,1120,27045,27055,27020,27030,18000
20210520,1121,27030,27040,27015,27025,19592
20210520,1122,27025,27030,27015,27025,11063
20210520,1123,27025,27025,27010,27020,28431
20210520,1124,27020,27055,27015,27040,27530
20210520,1125,27035,27065,27025,27065,21183
20210520,1126,27060,27060,27030,27030,16233
20210520,1127,27040,27040,26975,26985,71477
20210520,1128,26980,27000,26970,26975,23856
20210520,1129,26975,26980,26965,26975,43045
20210520,1130,26975,26975,26945,26945,56074
20210520,1131,26940,26945,26915,26945,37813
20210520,1132,26940,26950,26935,26935,17415
20210520,1133,26935,26960,26930,26960,34310
20210520,1134,26955,26960,26945,26950,21635
20210520,1135,26950,26960,26935,26940,24492
20210520,1136,26935,26990,26930,26980,66014
20210520,1137,26975,26980,26965,26980,24255
20210520,1138,26975,26975,26950,26950,20445
20210520,1139,26950,26960,26930,26945,17578
20210520,1140,26945,26955,26940,26955,11311
20210520,1141,26960,26960,26910,26920,42403
20210520,1142,26920,26955,26915,26940,15705
20210520,1143,26940,26960,26930,26955,17683
20210520,1144,26950,26960,26940,26960,13254
20210520,1145,26960,26995,26950,26990,68043
20210520,1146,26985,26990,26970,26985,46513
20210520,1147,26985,27025,26980,27020,52141
20210520,1148,27015,27030,27015,27020,22948
20210520,1149,27020,27030,27000,27025,42129
20210520,1150,27025,27050,27020,27040,35623
20210520,1151,27045,27055,27020,27035,26417
20210520,1152,27040,27045,27020,27020,15772
20210520,1153,27025,27035,27015,27020,14993
20210520,1154,27015,27045,27015,27020,19937
20210520,1155,27020,27025,27000,27010,14307
20210520,1156,27015,27020,26990,26990,12921
20210520,1157,26990,27030,26990,27030,19973
20210520,1158,27030,27040,26995,27005,16057
20210520,1159,27005,27005,26945,26950,47015
20210520,1200,26950,26960,26915,26925,47239
20210520,1201,26925,26940,26890,26900,114585
20210520,1202,26890,26905,26880,26900,70373
20210520,1203,26905,26915,26890,26915,86441
20210520,1204,26915,26915,26890,26900,20095
20210520,1205,26900,26930,26885,26920,38837
20210520,1206,26920,26935,26915,26930,24858
20210520,1207,26930,26940,26925,26930,14599
20210520,1208,26930,26955,26925,26950,16795
20210520,1209,26955,26965,26940,26960,18068
20210520,1210,26960,27000,26960,26965,41652
20210520,1211,26970,26985,26960,26985,23877
20210520,1212,26975,26990,26950,26960,115325
20210520,1213,26960,26985,26940,26980,33689
20210520,1214,26985,27010,26985,27010,36984
20210520,1215,27015,27020,27000,27010,122539
20210520,1216,27005,27015,26990,27005,31736
20210520,1217,27005,27015,27000,27010,5163
20210520,1218,27010,27060,27010,27060,102636
20210520,1219,27050,27060,27035,27060,31855
20210520,1220,27060,27065,27040,27055,26595
20210520,1221,27055,27055,27035,27050,38109
20210520,1222,27050,27080,27050,27075,43435
20210520,1223,27070,27090,27070,27085,29558
20210520,1224,27085,27090,27065,27075,52835
20210520,1225,27070,27095,27070,27075,39247
20210520,1226,27080,27085,27050,27060,36415
20210520,1227,27055,27070,27050,27065,8203
20210520,1228,27070,27075,27045,27050,30541
20210520,1229,27050,27055,27030,27045,19536
20210520,1230,27040,27080,27035,27075,25303
20210520,1231,27080,27085,27060,27060,14191
20210520,1232,27065,27075,27050,27075,49213
20210520,1233,27075,27105,27070,27105,63961
20210520,1234,27105,27115,27095,27105,34495
20210520,1235,27110,27115,27100,27105,11230
20210520,1236,27105,27120,27085,27095,63379
20210520,1237,27095,27095,27080,27085,13250
20210520,1238,27085,27100,27060,27060,28207
20210520,1239,27060,27075,27060,27065,43085
20210520,1240,27075,27080,27060,27065,20742
20210520,1241,27065,27080,27055,27060,48813
20210520,1242,27055,27100,27055,27085,46268
20210520,1243,27085,27090,27070,27075,26816
20210520,1244,27070,27080,27060,27070,10223
20210520,1245,27070,27075,27065,27075,3069
20210520,1246,27075,27075,27060,27065,43859
20210520,1247,27060,27060,27035,27045,40746
20210520,1248,27040,27045,27020,27025,29859
20210520,1249,27025,27045,27020,27035,32000
20210520,1250,27040,27045,27025,27025,27256
20210520,1251,27025,27050,27020,27050,3387
20210520,1252,27050,27070,27045,27055,12034
20210520,1253,27060,27065,27040,27055,4822
20210520,1254,27060,27080,27060,27075,13653
20210520,1255,27075,27085,27060,27080,13492
20210520,1256,27080,27090,27070,27075,28527
20210520,1257,27075,27090,27070,27075,36383
20210520,1258,27070,27075,27060,27065,31401
20210520,1259,27065,27070,27055,27060,6358
20210520,1300,27060,27080,27060,27065,10865
20210520,1301,27070,27080,27070,27080,2016
20210520,1302,27080,27105,27080,27100,72158
20210520,1303,27105,27115,27095,27100,26923
20210520,1304,27100,27100,27070,27070,25274
20210520,1305,27070,27075,27060,27070,26691
20210520,1306,27070,27070,27045,27055,22970
20210520,1307,27050,27070,27050,27065,22578
20210520,1308,27070,27090,27055,27080,28316
20210520,1309,27080,27095,27060,27070,7479
20210520,1310,27070,27075,27060,27065,6968
20210520,1311,27070,27080,27070,27070,26564
20210520,1312,27070,27095,27070,27080,16645
20210520,1313,27090,27095,27080,27080,15092
20210520,1314,27080,27080,27075,27080,26209
20210520,1315,27085,27125,27085,27115,109676
20210520,1316,27115,27145,27115,27130,109147
20210520,1317,27130,27130,27100,27105,33739
20210520,1318,27105,27125,27105,27120,43578
20210520,1319,27115,27115,27100,27110,10349
20210520,1320,27110,27110,27080,27095,33207
20210520,1321,27095,27100,27080,27080,19159
20210520,1322,27085,27105,27080,27100,33109
20210520,1323,27100,27115,27095,27105,23239
20210520,1324,27105,27110,27080,27085,24573
20210520,1325,27085,27100,27080,27100,11868
20210520,1326,27100,27115,27100,27110,8860
20210520,1327,27110,27120,27100,27115,28869
20210520,1328,27115,27120,27100,27115,8296
20210520,1329,27115,27150,27110,27150,72325
20210520,1330,27145,27160,27140,27150,42249
20210520,1331,27150,27165,27135,27155,44090
20210520,1332,27160,27170,27150,27150,25697
20210520,1333,27145,27145,27130,27135,14545
20210520,1334,27135,27140,27110,27125,21279
20210520,1335,27120,27135,27105,27110,12474
20210520,1336,27115,27115,27100,27110,13076
20210520,1337,27110,27110,27075,27080,34349
20210520,1338,27080,27085,27050,27050,57283
20210520,1339,27050,27080,27050,27060,246265
20210520,1340,27060,27065,27040,27060,28187
20210520,1341,27060,27065,27045,27065,11237
20210520,1342,27060,27070,27055,27070,2523
20210520,1343,27070,27070,27050,27050,12537
20210520,1344,27055,27055,27025,27035,47548
20210520,1345,27030,27045,27025,27025,18215
20210520,1346,27030,27030,27010,27015,32593
20210520,1347,27015,27025,26990,27010,64243
20210520,1348,27005,27025,27000,27015,19744
20210520,1349,27020,27030,26990,26990,41357
20210520,1350,26990,27030,26985,27030,36783
20210520,1351,27030,27030,27010,27030,15463
20210520,1352,27035,27050,27030,27045,25933
20210520,1353,27045,27050,27035,27045,36446
20210520,1354,27040,27045,27015,27020,34243
20210520,1355,27025,27045,27015,27045,15702
20210520,1356,27040,27040,27010,27015,13376
20210520,1357,27015,27030,27000,27030,39892
20210520,1358,27025,27035,27020,27030,5213
20210520,1359,27035,27040,27025,27030,13894
20210520,1400,27025,27035,27020,27030,4542
20210520,1401,27025,27035,26995,27010,48145
20210520,1402,27010,27085,27000,27080,83424
20210520,1403,27085,27115,27080,27095,116464
20210520,1404,27100,27105,27080,27085,34882
20210520,1405,27085,27085,27060,27075,27347
20210520,1406,27075,27075,27025,27030,44038
20210520,1407,27040,27065,27040,27060,15977
20210520,1408,27060,27085,27055,27085,31178
20210520,1409,27080,27080,27050,27065,10405
20210520,1410,27070,27070,27055,27070,10003
20210520,1411,27070,27080,27060,27060,30343
20210520,1412,27070,27075,27055,27055,15948
20210520,1413,27055,27055,27025,27025,48606
20210520,1414,27035,27045,27025,27030,7453
20210520,1415,27035,27040,27010,27015,31706
20210520,1416,27015,27035,27010,27035,13183
20210520,1417,27030,27040,27025,27035,18980
20210520,1418,27030,27040,27025,27035,15406
20210520,1419,27040,27045,27010,27010,63376
20210520,1420,27010,27025,27005,27020,14561
20210520,1421,27015,27045,27015,27040,16477
20210520,1422,27040,27060,27035,27050,38756
20210520,1423,27050,27065,27045,27055,19621
20210520,1424,27050,27090,27045,27085,71607
20210520,1425,27085,27085,27055,27080,9469
20210520,1426,27085,27145,27080,27140,150629
20210520,1427,27135,27140,27120,27140,39698
20210520,1428,27145,27160,27135,27145,98319
20210520,1429,27140,27160,27130,27150,43170
20210520,1430,27150,27155,27135,27140,67442
20210520,1431,27140,27175,27135,27170,106609
20210520,1432,27175,27195,27170,27190,96167
20210520,1433,27190,27195,27170,27180,36715
20210520,1434,27180,27190,27175,27180,28142
20210520,1435,27185,27185,27175,27185,18813
20210520,1436,27190,27200,27180,27200,35915
20210520,1437,27200,27200,27170,27180,55329
20210520,1438,27180,27185,27160,27165,28801
20210520,1439,27165,27170,27135,27140,29887
20210520,1440,27140,27155,27140,27145,17105
20210520,1441,27145,27145,27125,27130,45080
20210520,1442,27130,27145,27120,27145,22061
20210520,1443,27145,27145,27125,27135,10931
20210520,1444,27125,27125,27085,27105,77750
20210520,1445,27100,27125,27100,27120,17213
20210520,1446,27125,27140,27120,27125,36641
20210520,1447,27120,27135,27115,27120,19542
20210520,1448,27115,27135,27115,27125,5940
20210520,1449,27120,27130,27115,27125,12184
20210520,1450,27125,27140,27120,27135,11312
20210520,1451,27130,27130,27105,27115,17352
20210520,1452,27115,27125,27110,27125,12459
20210520,1453,27125,27140,27125,27135,7464
20210520,1454,27135,27160,27135,27150,32297
20210520,1455,27150,27160,27145,27150,34228
20210520,1456,27150,27165,27145,27150,17308
20210520,1457,27150,27160,27140,27140,18631
20210520,1458,27140,27150,27125,27135,14532
20210520,1459,27135,27135,27110,27115,42682
20210520,1500,27115,27130,27110,27125,42947
20210520,1501,27125,27125,27115,27125,26208
20210520,1502,27120,27120,27090,27095,59033
20210520,1503,27100,27110,27090,27110,21997
20210520,1504,27105,27110,27090,27090,23405
20210520,1505,27090,27100,27080,27100,26822
20210520,1506,27095,27115,27095,27105,9102
20210520,1507,27110,27115,27095,27105,14120
20210520,1508,27105,27115,27105,27115,6704
20210520,1509,27110,27135,27110,27135,24464
20210520,1510,27130,27140,27130,27135,35296
20210520,1511,27135,27150,27125,27150,17206
20210520,1512,27145,27150,27130,27140,8836
20210520,1513,27145,27150,27140,27150,27056
20210520,1514,27145,27145,27130,27140,26698
20210520,1515,27140,27155,27140,27150,37845
20210520,1516,27145,27150,27135,27145,16992
20210520,1517,27150,27150,27140,27145,19639
20210520,1518,27145,27155,27140,27145,18462
20210520,1519,27145,27155,27140,27145,29876
20210520,1520,27150,27160,27145,27155,70661
20210520,1530,27155,27155,27155,27155,115084