날짜,시간,시가,고가,저가,종가,거래량
20210524,0901,27060,27060,27005,27035,305541
20210524,0902,27040,27160,27025,27150,462841
20210524,0903,27150,27190,27150,27175,298512
20210524,0904,27180,27185,27060,27060,128254
20210524,0905,27060,27060,26955,26970,217884
20210524,0906,26975,27050,26960,27045,163039
20210524,0907,27040,27105,27040,27085,120649
20210524,0908,27085,27090,26995,27030,70535
20210524,0909,27030,27105,27005,27045,65609
20210524,0910,27050,27065,26995,27025,116502
20210524,0911,27020,27095,27020,27055,52552
20210524,0912,27065,27065,27015,27025,45564
20210524,0913,27025,27035,27000,27030,50953
20210524,0914,27025,27120,27025,27110,77964
20210524,0915,27105,27135,27080,27115,78183
20210524,0916,27115,27140,27075,27140,63175
20210524,0917,27140,27210,27135,27205,284414
20210524,0918,27200,27215,27175,27210,136977
20210524,0919,27205,27215,27170,27190,88567
20210524,0920,27190,27225,27165,27220,75392
20210524,0921,27225,27265,27215,27255,145124
20210524,0922,27260,27275,27230,27245,116219
20210524,0923,27245,27265,27210,27240,156187
20210524,0924,27235,27250,27190,27190,279225
20210524,0925,27195,27215,27165,27165,88242
20210524,0926,27165,27185,27155,27170,49613
20210524,0927,27165,27175,27070,27080,68085
20210524,0928,27085,27100,27045,27045,86866
20210524,0929,27040,27065,27030,27040,87084
20210524,0930,27045,27055,26995,27000,145210
20210524,0931,27000,27055,26990,27050,135781
20210524,0932,27055,27055,26995,27005,77604
20210524,0933,27005,27010,26960,26990,118138
20210524,0934,26995,26995,26950,26960,173190
20210524,0935,26960,26965,26875,26885,257972
20210524,0936,26885,26910,26860,26895,149921
20210524,0937,26895,26965,26885,26930,110501
20210524,0938,26935,26940,26910,26920,60262
20210524,0939,26915,26930,26900,26930,41064
20210524,0940,26925,26990,26915,26990,94440
20210524,0941,26990,27015,26975,26995,90495
20210524,0942,27005,27010,26975,26995,37172
20210524,0943,26990,27030,26990,27025,55088
20210524,0944,27020,27080,27015,27065,93979
20210524,0945,27070,27090,27045,27080,71191
20210524,0946,27085,27085,27035,27035,30258
20210524,0947,27040,27105,27025,27075,110887
20210524,0948,27080,27095,27070,27090,30044
20210524,0949,27090,27100,27065,27065,40129
20210524,0950,27070,27165,27050,27160,128641
20210524,0951,27155,27210,27150,27175,147292
20210524,0952,27180,27210,27180,27200,109881
20210524,0953,27195,27200,27145,27150,55286
20210524,0954,27150,27185,27130,27140,48759
20210524,0955,27135,27180,27135,27170,60083
20210524,0956,27165,27170,27120,27125,58612
20210524,0957,27130,27160,27100,27105,36420
20210524,0958,27105,27120,27075,27095,61805
20210524,0959,27095,27125,27095,27110,15450
20210524,1000,27110,27135,27100,27110,44877
20210524,1001,27110,27150,27100,27100,48958
20210524,1002,27110,27190,27110,27175,52090
20210524,1003,27185,27210,27170,27185,108733
20210524,1004,27190,27220,27170,27170,150345
20210524,1005,27180,27190,27140,27155,46422
20210524,1006,27165,27215,27145,27205,64387
20210524,1007,27195,27220,27175,27220,62339
20210524,1008,27215,27220,27165,27170,61290
20210524,1009,27175,27190,27160,27165,61897
20210524,1010,27165,27165,27130,27155,23604
20210524,1011,27160,27195,27160,27175,29883
20210524,1012,27175,27175,27105,27135,59029
20210524,1013,27135,27140,27085,27095,62718
20210524,1014,27100,27145,27100,27135,31846
20210524,1015,27135,27145,27115,27130,28381
20210524,1016,27140,27155,27110,27155,20043
20210524,1017,27155,27190,27145,27180,35001
20210524,1018,27180,27195,27160,27190,48538
20210524,1019,27195,27235,27195,27220,150453
20210524,1020,27220,27225,27195,27210,36276
20210524,1021,27215,27220,27170,27180,37633
20210524,1022,27180,27190,27145,27145,44172
20210524,1023,27145,27165,27110,27115,31222
20210524,1024,27110,27155,27110,27135,22845
20210524,1025,27135,27150,27130,27140,17446
20210524,1026,27140,27190,27135,27160,30773
20210524,1027,27155,27180,27145,27160,48898
20210524,1028,27165,27165,27110,27125,52202
20210524,1029,27120,27130,27105,27110,47032
20210524,1030,27110,27115,27060,27085,96038
20210524,1031,27080,27130,27075,27115,50420
20210524,1032,27115,27185,27110,27180,89791
20210524,1033,27180,27210,27175,27185,87715
20210524,1034,27185,27210,27180,27180,70398
20210524,1035,27185,27185,27140,27145,34903
20210524,1036,27155,27165,27140,27140,17028
20210524,1037,27140,27155,27135,27145,30466
20210524,1038,27150,27155,27115,27125,30391
20210524,1039,27130,27155,27105,27110,32635
20210524,1040,27115,27130,27105,27115,31181
20210524,1041,27115,27130,27070,27095,101161
20210524,1042,27090,27110,27085,27085,21268
20210524,1043,27085,27085,27015,27060,99305
20210524,1044,27070,27125,27055,27120,30936
20210524,1045,27120,27150,27115,27125,63059
20210524,1046,27125,27135,27100,27120,15879
20210524,1047,27115,27150,27085,27145,55059
20210524,1048,27145,27160,27115,27130,46787
20210524,1049,27130,27145,27120,27120,30074
20210524,1050,27120,27125,27095,27100,28120
20210524,1051,27105,27125,27095,27095,17557
20210524,1052,27100,27105,27075,27090,45947
20210524,1053,27085,27095,27080,27095,13137
20210524,1054,27090,27125,27090,27120,29785
20210524,1055,27110,27120,27090,27105,32600
20210524,1056,27110,27110,27065,27085,25239
20210524,1057,27085,27090,27065,27090,16893
20210524,1058,27090,27130,27085,27120,39183
20210524,1059,27120,27125,27095,27105,19253
20210524,1100,27105,27150,27105,27135,54119
20210524,1101,27130,27145,27110,27110,30859
20210524,1102,27105,27110,27080,27100,28792
20210524,1103,27095,27100,27070,27080,66757
20210524,1104,27080,27090,27060,27075,26130
20210524,1105,27075,27100,27050,27050,50537
20210524,1106,27055,27065,27025,27030,58961
20210524,1107,27030,27045,27020,27025,30478
20210524,1108,27020,27045,27015,27040,49475
20210524,1109,27035,27050,27010,27015,46072
20210524,1110,27010,27020,26990,26995,134972
20210524,1111,26990,27030,26980,27025,81812
20210524,1112,27025,27030,26970,26975,39134
20210524,1113,26975,26975,26920,26930,157281
20210524,1114,26935,26935,26900,26910,105415
20210524,1115,26915,26920,26880,26885,124067
20210524,1116,26880,26890,26860,26890,130710
20210524,1117,26895,26920,26880,26905,95593
20210524,1118,26910,26910,26890,26895,141744
20210524,1119,26895,26900,26875,26890,71340
20210524,1120,26890,26900,26875,26890,34848
20210524,1121,26890,26900,26870,26895,50337
20210524,1122,26890,26930,26885,26925,138375
20210524,1123,26925,26935,26910,26915,61320
20210524,1124,26910,26920,26885,26920,62490
20210524,1125,26920,26920,26895,26920,42872
20210524,1126,26920,26920,26900,26905,16408
20210524,1127,26900,26905,26860,26885,158238
20210524,1128,26880,26905,26860,26900,40589
20210524,1129,26910,26960,26905,26945,66425
20210524,1130,26950,26980,26945,26955,64797
20210524,1131,26955,26960,26915,26950,38855
20210524,1132,26950,26950,26920,26930,22851
20210524,1133,26935,26935,26900,26915,29055
20210524,1134,26915,26915,26890,26900,42458
20210524,1135,26905,26940,26905,26935,15533
20210524,1136,26935,26970,26935,26950,47961
20210524,1137,26945,26955,26920,26930,41155
20210524,1138,26925,26940,26915,26930,5144
20210524,1139,26925,26935,26900,26905,17893
20210524,1140,26910,26920,26900,26915,22671
20210524,1141,26920,26940,26915,26915,10642
20210524,1142,26915,26935,26890,26890,29682
20210524,1143,26895,26905,26855,26860,107409
20210524,1144,26860,26895,26855,26870,72981
20210524,1145,26870,26895,26865,26880,14601
20210524,1146,26875,26890,26865,26870,30621
20210524,1147,26870,26870,26845,26845,108885
20210524,1148,26845,26860,26840,26850,33676
20210524,1149,26850,26885,26850,26870,164022
20210524,1150,26875,26895,26860,26860,51301
20210524,1151,26865,26885,26855,26880,18280
20210524,1152,26875,26900,26870,26895,54109
20210524,1153,26895,26895,26870,26875,25286
20210524,1154,26870,26880,26865,26870,23420
20210524,1155,26870,26890,26865,26890,31294
20210524,1156,26890,26910,26890,26910,41928
20210524,1157,26910,26930,26890,26930,53353
20210524,1158,26925,26945,26915,26940,74671
20210524,1159,26940,26965,26935,26965,44771
20210524,1200,26960,26975,26950,26960,33175
20210524,1201,26965,27000,26965,26990,60687
20210524,1202,26990,27010,26975,26975,80577
20210524,1203,26975,27000,26975,27000,30833
20210524,1204,27000,27025,26995,27020,85307
20210524,1205,27020,27040,27020,27030,70015
20210524,1206,27035,27045,27015,27025,32713
20210524,1207,27025,27035,27020,27030,25697
20210524,1208,27025,27035,27005,27005,31440
20210524,1209,27010,27025,27000,27005,38688
20210524,1210,27005,27015,26995,27010,52711
20210524,1211,27015,27015,26990,26995,10674
20210524,1212,26990,27040,26990,27035,44883
20210524,1213,27035,27060,27035,27040,71241
20210524,1214,27045,27070,27045,27065,59409
20210524,1215,27065,27070,27045,27060,80966
20210524,1216,27065,27070,27060,27070,40048
20210524,1217,27070,27090,27070,27075,77951
20210524,1218,27075,27075,27060,27060,30093
20210524,1219,27070,27080,27060,27070,26987
20210524,1220,27070,27080,27065,27070,34281
20210524,1221,27070,27075,27040,27050,63996
20210524,1222,27050,27095,27050,27095,96478
20210524,1223,27095,27105,27090,27100,72805
20210524,1224,27100,27110,27080,27090,40863
20210524,1225,27095,27095,27065,27075,60854
20210524,1226,27075,27100,27075,27085,32953
20210524,1227,27085,27095,27085,27085,3451
20210524,1228,27090,27125,27085,27115,134222
20210524,1229,27115,27130,27115,27130,64651
20210524,1230,27135,27150,27125,27135,73376
20210524,1231,27135,27145,27125,27130,26817
20210524,1232,27130,27155,27130,27150,46015
20210524,1233,27150,27150,27120,27120,45403
20210524,1234,27120,27135,27115,27130,16167
20210524,1235,27125,27160,27125,27155,41356
20210524,1236,27155,27165,27155,27155,35223
20210524,1237,27160,27165,27135,27140,21436
20210524,1238,27140,27140,27120,27135,36183
20210524,1239,27135,27135,27100,27110,17569
20210524,1240,27110,27120,27100,27100,36168
20210524,1241,27100,27110,27090,27100,25275
20210524,1242,27100,27105,27080,27105,33556
20210524,1243,27105,27115,27100,27110,9921
20210524,1244,27100,27110,27090,27095,21566
20210524,1245,27095,27120,27090,27120,28716
20210524,1246,27120,27120,27095,27100,41742
20210524,1247,27100,27115,27085,27110,11277
20210524,1248,27110,27115,27095,27105,13167
20210524,1249,27100,27115,27100,27115,9389
20210524,1250,27110,27120,27095,27100,11067
20210524,1251,27100,27120,27095,27110,6936
20210524,1252,27105,27125,27100,27125,27204
20210524,1253,27125,27145,27120,27140,55720
20210524,1254,27135,27145,27105,27110,26622
20210524,1255,27105,27115,27100,27115,19871
20210524,1256,27115,27145,27105,27145,34252
20210524,1257,27145,27150,27135,27140,36038
20210524,1258,27140,27140,27105,27115,34674
20210524,1259,27120,27120,27100,27120,9550
20210524,1300,27120,27135,27120,27125,5024
20210524,1301,27130,27145,27115,27135,42806
20210524,1302,27145,27155,27125,27130,74390
20210524,1303,27125,27130,27115,27130,41658
20210524,1304,27135,27145,27125,27130,19325
20210524,1305,27130,27140,27125,27130,9340
20210524,1306,27130,27130,27100,27105,70515
20210524,1307,27100,27120,27100,27110,5570
20210524,1308,27110,27130,27110,27125,14459
20210524,1309,27130,27135,27125,27135,16983
20210524,1310,27135,27155,27135,27145,49261
20210524,1311,27150,27155,27135,27140,24462
20210524,1312,27140,27140,27125,27135,7527
20210524,1313,27130,27140,27105,27110,37924
20210524,1314,27105,27130,27100,27125,12707
20210524,1315,27125,27145,27120,27145,51834
20210524,1316,27135,27135,27120,27120,5974
20210524,1317,27120,27135,27115,27135,30754
20210524,1318,27135,27150,27125,27135,49853
20210524,1319,27135,27135,27105,27105,37984
20210524,1320,27105,27110,27085,27090,43521
20210524,1321,27090,27105,27080,27090,15873
20210524,1322,27085,27085,27040,27055,70665
20210524,1323,27060,27080,27055,27070,38056
20210524,1324,27070,27080,27055,27075,10970
20210524,1325,27075,27080,27060,27070,9285
20210524,1326,27070,27085,27065,27085,26401
20210524,1327,27080,27110,27075,27105,26485
20210524,1328,27110,27120,27100,27105,24849
20210524,1329,27105,27105,27080,27090,18663
20210524,1330,27090,27090,27065,27065,14915
20210524,1331,27060,27085,27060,27070,21557
20210524,1332,27070,27080,27060,27060,5903
20210524,1333,27060,27070,27015,27025,74799
20210524,1334,27020,27025,26990,27005,89195
20210524,1335,27010,27020,26990,27015,17538
20210524,1336,27010,27030,27005,27020,24936
20210524,1337,27025,27045,27025,27035,13030
20210524,1338,27035,27065,27035,27050,31905
20210524,1339,27050,27085,27045,27045,35827
20210524,1340,27050,27055,27025,27055,32481
20210524,1341,27040,27070,27040,27065,14474
20210524,1342,27070,27090,27065,27070,29191
20210524,1343,27075,27075,27060,27060,7775
20210524,1344,27065,27095,27065,27085,28525
20210524,1345,27085,27090,27075,27080,16499
20210524,1346,27075,27080,27060,27065,15404
20210524,1347,27065,27070,27045,27045,24799
20210524,1348,27050,27080,27040,27065,24118
20210524,1349,27065,27085,27060,27065,16460
20210524,1350,27065,27080,27055,27065,12735
20210524,1351,27065,27085,27055,27075,14099
20210524,1352,27075,27075,27060,27065,6841
20210524,1353,27070,27075,27070,27075,4408
20210524,1354,27070,27090,27070,27085,29842
20210524,1355,27090,27095,27070,27095,48461
20210524,1356,27095,27115,27080,27080,39273
20210524,1357,27080,27080,27065,27065,10179
20210524,1358,27060,27070,27045,27045,34181
20210524,1359,27050,27060,27045,27055,10188
20210524,1400,27055,27065,27040,27055,32735
20210524,1401,27055,27060,27010,27030,19508
20210524,1402,27025,27045,27020,27030,9511
20210524,1403,27035,27075,27035,27075,10623
20210524,1404,27075,27075,27055,27070,5485
20210524,1405,27070,27080,27060,27075,17598
20210524,1406,27070,27070,27035,27050,25032
20210524,1407,27055,27060,27035,27045,21566
20210524,1408,27050,27060,27045,27060,14641
20210524,1409,27055,27060,27035,27040,12378
20210524,1410,27040,27045,27025,27030,20921
20210524,1411,27025,27030,27010,27020,49611
20210524,1412,27025,27040,27020,27025,8881
20210524,1413,27025,27025,27005,27020,49748
20210524,1414,27025,27025,26980,26980,80884
20210524,1415,26985,26985,26970,26980,31046
20210524,1416,26980,27000,26970,26970,48743
20210524,1417,26970,26975,26955,26965,41175
20210524,1418,26960,26970,26945,26970,44977
20210524,1419,26970,26990,26960,26975,23203
20210524,1420,26975,26975,26950,26955,25415
20210524,1421,26955,26980,26950,26960,19218
20210524,1422,26965,26965,26920,26920,81726
20210524,1423,26925,26945,26925,26940,32556
20210524,1424,26945,26965,26945,26955,11375
20210524,1425,26960,26975,26950,26975,16573
20210524,1426,26975,26975,26955,26965,20237
20210524,1427,26965,26975,26960,26975,21392
20210524,1428,26980,26995,26975,26990,34531
20210524,1429,26990,26995,26975,26990,21440
20210524,1430,26990,27015,26980,26990,36007
20210524,1431,26995,27000,26960,26960,38616
20210524,1432,26960,26990,26960,26960,43888
20210524,1433,26960,26985,26950,26985,26503
20210524,1434,26985,26995,26975,26985,10151
20210524,1435,26990,27010,26985,27005,27056
20210524,1436,27005,27015,27000,27000,34177
20210524,1437,27000,27000,26990,26995,10856
20210524,1438,26995,26995,26980,26995,12197
20210524,1439,26990,27010,26990,26990,15989
20210524,1440,26990,27000,26975,26990,8587
20210524,1441,26990,26990,26960,26960,16559
20210524,1442,26960,26975,26960,26970,18608
20210524,1443,26965,26965,26935,26940,75722
20210524,1444,26945,26960,26945,26955,10208
20210524,1445,26950,26960,26950,26960,15141
20210524,1446,26965,26985,26965,26970,30069
20210524,1447,26965,26970,26950,26950,32085
20210524,1448,26945,26950,26930,26940,47329
20210524,1449,26935,26960,26935,26945,86320
20210524,1450,26945,26945,26925,26935,38706
20210524,1451,26935,26940,26915,26925,67669
20210524,1452,26925,26955,26920,26945,48582
20210524,1453,26945,26950,26935,26940,31461
20210524,1454,26935,26960,26935,26960,53868
20210524,1455,26960,26965,26950,26955,42807
20210524,1456,26955,26965,26945,26945,35157
20210524,1457,26950,26955,26940,26945,28194
20210524,1458,26955,26960,26945,26945,48696
20210524,1459,26950,26960,26940,26940,23486
20210524,1500,26945,26955,26940,26945,18420
20210524,1501,26950,26965,26940,26960,46244
20210524,1502,26965,26995,26965,26995,83773
20210524,1503,26995,26995,26975,26980,22159
20210524,1504,26980,26990,26975,26975,13857
20210524,1505,26975,26985,26965,26970,20935
20210524,1506,26970,26970,26955,26955,20685
20210524,1507,26955,26960,26940,26940,47121
20210524,1508,26945,26955,26945,26950,23306
20210524,1509,26955,26955,26940,26940,47999
20210524,1510,26945,26950,26940,26950,19063
20210524,1511,26950,26955,26940,26940,28606
20210524,1512,26940,26945,26935,26935,22119
20210524,1513,26935,26945,26930,26945,14718
20210524,1514,26940,26955,26935,26950,62460
20210524,1515,26945,26950,26935,26945,51686
20210524,1516,26950,26950,26940,26945,27178
20210524,1517,26945,26955,26940,26945,35269
20210524,1518,26940,26955,26940,26945,110159
20210524,1519,26950,26965,26945,26965,69164
20210524,1520,26965,26970,26945,26955,51804
20210524,1530,26975,26975,26975,26975,127838