날짜,시간,시가,고가,저가,종가,거래량
20210526,0901,27530,27605,27525,27585,377046
20210526,0902,27590,27635,27555,27610,280993
20210526,0903,27605,27620,27580,27595,160079
20210526,0904,27590,27590,27540,27545,126050
20210526,0905,27545,27580,27525,27565,100046
20210526,0906,27570,27570,27525,27525,73621
20210526,0907,27530,27535,27500,27530,96706
20210526,0908,27525,27580,27505,27555,153505
20210526,0909,27555,27590,27550,27590,80061
20210526,0910,27585,27625,27585,27615,260930
20210526,0911,27620,27690,27620,27665,316964
20210526,0912,27660,27710,27660,27705,275844
20210526,0913,27700,27710,27645,27660,185437
20210526,0914,27660,27670,27650,27660,70405
20210526,0915,27655,27670,27620,27640,112008
20210526,0916,27645,27645,27595,27605,109931
20210526,0917,27600,27610,27555,27565,160375
20210526,0918,27570,27575,27555,27570,49631
20210526,0919,27565,27605,27560,27585,79793
20210526,0920,27580,27580,27555,27570,58905
20210526,0921,27580,27585,27540,27565,46921
20210526,0922,27565,27605,27560,27600,33984
20210526,0923,27600,27620,27585,27585,84428
20210526,0924,27580,27590,27550,27565,68993
20210526,0925,27565,27570,27550,27565,33064
20210526,0926,27565,27600,27560,27570,29793
20210526,0927,27575,27620,27575,27615,66937
20210526,0928,27615,27645,27615,27635,95303
20210526,0929,27630,27640,27610,27630,51438
20210526,0930,27630,27645,27625,27640,27597
20210526,0931,27645,27670,27625,27650,124855
20210526,0932,27645,27650,27595,27635,68527
20210526,0933,27635,27635,27610,27615,34537
20210526,0934,27615,27615,27575,27605,61109
20210526,0935,27600,27630,27600,27620,42649
20210526,0936,27620,27625,27595,27595,18135
20210526,0937,27600,27605,27580,27595,54792
20210526,0938,27600,27600,27570,27570,37441
20210526,0939,27580,27585,27560,27585,31911
20210526,0940,27585,27600,27575,27580,30509
20210526,0941,27575,27580,27555,27560,35961
20210526,0942,27565,27615,27560,27615,80255
20210526,0943,27615,27620,27590,27615,27089
20210526,0944,27610,27670,27610,27655,123237
20210526,0945,27660,27675,27620,27625,74326
20210526,0946,27630,27685,27625,27670,91434
20210526,0947,27680,27710,27675,27700,280858
20210526,0948,27700,27710,27685,27690,68526
20210526,0949,27695,27695,27675,27675,53199
20210526,0950,27680,27690,27665,27680,27035
20210526,0951,27680,27710,27675,27690,89501
20210526,0952,27700,27705,27680,27685,52802
20210526,0953,27685,27690,27660,27660,64132
20210526,0954,27660,27665,27635,27640,45012
20210526,0955,27645,27665,27640,27660,45278
20210526,0956,27660,27665,27645,27665,44936
20210526,0957,27665,27700,27645,27650,85450
20210526,0958,27650,27660,27630,27655,55771
20210526,0959,27655,27665,27640,27650,39185
20210526,1000,27645,27645,27610,27615,48093
20210526,1001,27610,27635,27580,27585,102076
20210526,1002,27590,27610,27585,27605,44608
20210526,1003,27605,27605,27590,27595,61586
20210526,1004,27595,27630,27590,27620,19669
20210526,1005,27620,27650,27605,27625,33006
20210526,1006,27620,27620,27595,27605,25744
20210526,1007,27610,27620,27590,27600,25092
20210526,1008,27600,27605,27590,27600,28354
20210526,1009,27600,27610,27585,27590,14963
20210526,1010,27585,27600,27575,27590,55401
20210526,1011,27595,27625,27590,27600,35634
20210526,1012,27600,27600,27570,27580,30793
20210526,1013,27575,27605,27575,27595,50877
20210526,1014,27595,27610,27585,27585,23622
20210526,1015,27590,27595,27580,27590,12898
20210526,1016,27590,27610,27590,27610,33721
20210526,1017,27610,27620,27595,27620,52193
20210526,1018,27615,27615,27590,27600,43334
20210526,1019,27595,27605,27560,27580,85836
20210526,1020,27570,27590,27570,27580,15209
20210526,1021,27575,27590,27575,27590,34451
20210526,1022,27590,27595,27570,27595,23375
20210526,1023,27590,27610,27580,27585,37765
20210526,1024,27585,27600,27580,27595,13027
20210526,1025,27590,27600,27590,27600,10742
20210526,1026,27605,27615,27590,27610,27028
20210526,1027,27610,27635,27605,27610,71305
20210526,1028,27615,27625,27605,27620,28075
20210526,1029,27615,27635,27605,27625,34859
20210526,1030,27620,27625,27610,27615,9946
20210526,1031,27620,27630,27605,27625,67583
20210526,1032,27620,27625,27605,27625,16147
20210526,1033,27625,27635,27615,27615,37312
20210526,1034,27610,27615,27600,27610,67371
20210526,1035,27605,27625,27600,27625,15784
20210526,1036,27625,27640,27610,27620,41748
20210526,1037,27625,27660,27620,27645,107312
20210526,1038,27650,27670,27635,27660,114334
20210526,1039,27660,27665,27640,27650,25230
20210526,1040,27650,27660,27645,27645,12002
20210526,1041,27645,27655,27605,27610,37802
20210526,1042,27615,27620,27595,27605,57798
20210526,1043,27610,27615,27585,27590,60965
20210526,1044,27595,27615,27595,27600,31019
20210526,1045,27600,27640,27600,27640,35271
20210526,1046,27630,27645,27605,27605,47253
20210526,1047,27600,27605,27575,27585,95783
20210526,1048,27580,27585,27565,27565,96362
20210526,1049,27560,27585,27560,27575,84798
20210526,1050,27585,27590,27575,27585,23060
20210526,1051,27580,27595,27565,27595,66106
20210526,1052,27590,27595,27560,27565,17299
20210526,1053,27565,27590,27560,27585,34094
20210526,1054,27585,27585,27565,27570,35254
20210526,1055,27570,27585,27560,27580,41942
20210526,1056,27575,27580,27545,27545,133150
20210526,1057,27540,27545,27520,27525,191402
20210526,1058,27525,27530,27515,27525,58420
20210526,1059,27525,27525,27490,27510,119978
20210526,1100,27505,27515,27490,27495,65733
20210526,1101,27490,27510,27480,27485,49565
20210526,1102,27490,27490,27445,27450,126085
20210526,1103,27450,27475,27440,27445,113300
20210526,1104,27440,27445,27405,27410,155303
20210526,1105,27410,27420,27400,27410,84516
20210526,1106,27410,27420,27400,27405,40447
20210526,1107,27405,27405,27395,27400,37647
20210526,1108,27400,27405,27370,27400,86042
20210526,1109,27400,27425,27395,27405,76553
20210526,1110,27405,27405,27390,27395,58733
20210526,1111,27395,27405,27370,27405,116693
20210526,1112,27405,27420,27395,27420,96587
20210526,1113,27415,27440,27415,27420,61510
20210526,1114,27420,27420,27405,27420,67467
20210526,1115,27415,27415,27390,27390,85964
20210526,1116,27390,27410,27385,27410,56741
20210526,1117,27405,27425,27405,27415,50136
20210526,1118,27410,27415,27385,27390,61111
20210526,1119,27385,27395,27380,27395,20740
20210526,1120,27395,27395,27360,27365,78928
20210526,1121,27360,27380,27355,27370,79090
20210526,1122,27365,27370,27345,27355,63267
20210526,1123,27355,27370,27350,27360,22311
20210526,1124,27360,27370,27350,27370,42423
20210526,1125,27375,27390,27375,27385,38576
20210526,1126,27385,27385,27365,27370,30860
20210526,1127,27370,27385,27365,27380,13119
20210526,1128,27375,27410,27375,27400,31901
20210526,1129,27395,27400,27380,27385,17520
20210526,1130,27380,27385,27365,27370,47922
20210526,1131,27365,27405,27360,27385,60813
20210526,1132,27385,27405,27385,27405,28507
20210526,1133,27400,27415,27400,27400,59143
20210526,1134,27405,27415,27400,27415,17621
20210526,1135,27410,27415,27395,27415,20825
20210526,1136,27410,27415,27400,27415,10788
20210526,1137,27415,27450,27415,27440,76402
20210526,1138,27435,27450,27430,27450,37178
20210526,1139,27450,27455,27435,27440,23939
20210526,1140,27440,27450,27435,27440,51717
20210526,1141,27440,27470,27435,27460,55168
20210526,1142,27460,27470,27455,27465,30940
20210526,1143,27465,27475,27455,27460,45909
20210526,1144,27460,27470,27455,27460,16425
20210526,1145,27460,27485,27460,27475,45103
20210526,1146,27480,27485,27460,27460,23571
20210526,1147,27455,27475,27455,27470,28190
20210526,1148,27470,27490,27465,27490,24155
20210526,1149,27490,27495,27480,27485,43344
20210526,1150,27485,27495,27470,27470,27761
20210526,1151,27465,27475,27465,27465,8344
20210526,1152,27470,27485,27470,27475,47659
20210526,1153,27475,27475,27460,27470,17826
20210526,1154,27470,27485,27470,27475,13423
20210526,1155,27475,27495,27475,27490,21524
20210526,1156,27485,27495,27480,27490,43684
20210526,1157,27490,27490,27470,27475,15981
20210526,1158,27475,27490,27475,27480,10382
20210526,1159,27480,27490,27480,27485,4048
20210526,1200,27485,27495,27485,27495,21634
20210526,1201,27490,27495,27485,27485,36105
20210526,1202,27490,27515,27490,27515,106443
20210526,1203,27515,27515,27495,27500,42384
20210526,1204,27500,27505,27480,27485,19525
20210526,1205,27485,27490,27465,27470,40045
20210526,1206,27470,27485,27465,27480,15041
20210526,1207,27485,27495,27480,27490,20304
20210526,1208,27490,27495,27480,27480,9307
20210526,1209,27485,27485,27470,27475,14145
20210526,1210,27470,27485,27460,27485,33760
20210526,1211,27485,27500,27480,27485,17025
20210526,1212,27480,27480,27470,27470,10796
20210526,1213,27465,27480,27465,27470,5303
20210526,1214,27470,27490,27470,27480,13625
20210526,1215,27485,27495,27480,27485,4421
20210526,1216,27485,27505,27485,27500,31036
20210526,1217,27500,27505,27475,27475,19519
20210526,1218,27475,27490,27470,27485,34568
20210526,1219,27480,27485,27470,27475,21939
20210526,1220,27480,27520,27480,27510,59354
20210526,1221,27510,27515,27505,27505,35247
20210526,1222,27505,27510,27495,27495,24141
20210526,1223,27495,27495,27480,27490,17102
20210526,1224,27490,27505,27490,27500,6521
20210526,1225,27500,27505,27500,27500,4102
20210526,1226,27500,27500,27485,27490,7045
20210526,1227,27490,27495,27475,27480,50463
20210526,1228,27480,27485,27475,27480,8987
20210526,1229,27480,27485,27475,27485,10512
20210526,1230,27480,27480,27465,27470,22495
20210526,1231,27470,27480,27470,27480,1427
20210526,1232,27475,27475,27445,27455,36940
20210526,1233,27445,27460,27440,27440,18444
20210526,1234,27440,27445,27435,27435,19394
20210526,1235,27435,27445,27435,27440,35671
20210526,1236,27440,27440,27405,27415,62157
20210526,1237,27410,27420,27405,27415,43446
20210526,1238,27415,27420,27400,27415,25850
20210526,1239,27415,27430,27405,27430,8754
20210526,1240,27430,27440,27425,27430,13809
20210526,1241,27430,27430,27415,27420,41203
20210526,1242,27425,27425,27395,27400,50662
20210526,1243,27395,27415,27395,27410,23975
20210526,1244,27405,27415,27405,27410,14148
20210526,1245,27410,27410,27400,27405,5759
20210526,1246,27400,27420,27400,27420,9977
20210526,1247,27415,27420,27410,27420,26643
20210526,1248,27420,27420,27405,27410,23471
20210526,1249,27415,27415,27400,27405,7677
20210526,1250,27405,27405,27380,27390,44245
20210526,1251,27385,27390,27380,27385,31077
20210526,1252,27385,27385,27370,27370,38818
20210526,1253,27370,27380,27360,27370,114654
20210526,1254,27365,27375,27360,27375,21995
20210526,1255,27370,27385,27365,27385,24623
20210526,1256,27390,27390,27380,27380,19680
20210526,1257,27380,27385,27365,27370,31306
20210526,1258,27365,27370,27345,27350,108770
20210526,1259,27350,27370,27350,27365,10044
20210526,1300,27365,27365,27340,27345,76251
20210526,1301,27345,27350,27335,27345,36518
20210526,1302,27340,27350,27340,27350,19927
20210526,1303,27345,27345,27315,27320,102299
20210526,1304,27320,27330,27315,27320,49153
20210526,1305,27320,27320,27305,27315,96897
20210526,1306,27315,27330,27310,27330,10714
20210526,1307,27330,27345,27325,27340,32981
20210526,1308,27340,27340,27325,27325,13178
20210526,1309,27330,27330,27310,27315,37718
20210526,1310,27315,27325,27300,27305,74589
20210526,1311,27300,27315,27300,27305,79339
20210526,1312,27305,27305,27285,27295,72096
20210526,1313,27295,27315,27290,27310,23679
20210526,1314,27305,27305,27280,27285,67942
20210526,1315,27285,27285,27265,27285,74115
20210526,1316,27290,27310,27285,27295,25207
20210526,1317,27300,27310,27290,27305,13809
20210526,1318,27305,27340,27300,27330,90982
20210526,1319,27330,27330,27315,27315,28755
20210526,1320,27320,27335,27310,27335,12979
20210526,1321,27335,27345,27330,27335,36033
20210526,1322,27335,27335,27330,27335,10242
20210526,1323,27335,27360,27335,27350,67372
20210526,1324,27350,27370,27350,27370,31272
20210526,1325,27370,27385,27365,27380,67074
20210526,1326,27380,27385,27365,27370,21606
20210526,1327,27365,27385,27365,27375,19717
20210526,1328,27375,27395,27375,27385,54088
20210526,1329,27380,27395,27380,27390,30011
20210526,1330,27385,27395,27380,27385,10286
20210526,1331,27385,27415,27385,27390,101437
20210526,1332,27390,27390,27370,27370,73652
20210526,1333,27370,27370,27350,27370,36535
20210526,1334,27370,27370,27355,27365,14626
20210526,1335,27360,27365,27355,27360,6765
20210526,1336,27360,27370,27350,27360,12038
20210526,1337,27360,27370,27355,27370,6180
20210526,1338,27365,27370,27350,27350,19161
20210526,1339,27350,27355,27335,27340,22474
20210526,1340,27345,27345,27325,27325,21597
20210526,1341,27325,27340,27325,27325,14929
20210526,1342,27325,27325,27310,27320,50517
20210526,1343,27315,27330,27310,27315,27675
20210526,1344,27315,27315,27300,27310,61808
20210526,1345,27310,27325,27310,27325,12618
20210526,1346,27325,27330,27320,27325,12147
20210526,1347,27330,27345,27325,27340,21941
20210526,1348,27340,27370,27340,27365,41902
20210526,1349,27365,27390,27365,27380,32474
20210526,1350,27375,27380,27365,27375,8265
20210526,1351,27370,27380,27370,27380,28080
20210526,1352,27375,27400,27375,27395,39224
20210526,1353,27395,27395,27380,27390,15601
20210526,1354,27390,27410,27385,27405,54119
20210526,1355,27410,27410,27385,27385,29937
20210526,1356,27385,27400,27380,27390,13868
20210526,1357,27390,27410,27380,27395,22343
20210526,1358,27395,27405,27390,27400,10760
20210526,1359,27400,27405,27385,27385,5899
20210526,1400,27385,27395,27375,27380,16732
20210526,1401,27385,27425,27380,27405,63522
20210526,1402,27410,27415,27405,27410,8248
20210526,1403,27410,27430,27405,27410,52952
20210526,1404,27410,27415,27395,27400,33925
20210526,1405,27405,27405,27380,27395,32688
20210526,1406,27400,27410,27400,27410,35985
20210526,1407,27410,27415,27400,27405,8929
20210526,1408,27405,27425,27400,27425,37387
20210526,1409,27425,27450,27420,27440,101376
20210526,1410,27440,27455,27430,27450,178103
20210526,1411,27450,27460,27430,27445,62043
20210526,1412,27445,27445,27425,27430,21926
20210526,1413,27430,27440,27420,27430,13492
20210526,1414,27435,27445,27430,27445,13831
20210526,1415,27445,27470,27445,27465,77648
20210526,1416,27460,27470,27455,27455,24756
20210526,1417,27455,27475,27455,27460,31600
20210526,1418,27465,27475,27460,27470,15963
20210526,1419,27475,27475,27465,27475,29495
20210526,1420,27470,27485,27470,27480,54087
20210526,1421,27480,27500,27480,27490,120134
20210526,1422,27490,27490,27480,27485,10259
20210526,1423,27490,27495,27485,27490,7541
20210526,1424,27495,27500,27475,27475,38579
20210526,1425,27475,27475,27465,27470,24425
20210526,1426,27470,27500,27470,27500,36906
20210526,1427,27500,27510,27490,27495,75774
20210526,1428,27495,27510,27490,27490,30361
20210526,1429,27490,27495,27475,27475,11917
20210526,1430,27475,27500,27475,27500,35211
20210526,1431,27500,27520,27495,27505,108691
20210526,1432,27505,27510,27490,27500,63126
20210526,1433,27500,27500,27485,27490,16670
20210526,1434,27495,27505,27495,27500,10231
20210526,1435,27500,27500,27475,27480,38059
20210526,1436,27480,27495,27480,27480,7251
20210526,1437,27480,27490,27470,27470,20724
20210526,1438,27475,27485,27465,27475,29013
20210526,1439,27480,27485,27470,27475,23646
20210526,1440,27475,27485,27475,27475,13291
20210526,1441,27475,27485,27470,27470,4189
20210526,1442,27475,27475,27470,27470,800
20210526,1443,27475,27485,27470,27470,17522
20210526,1444,27470,27480,27470,27475,20785
20210526,1445,27470,27485,27470,27475,16310
20210526,1446,27475,27480,27475,27475,10465
20210526,1447,27475,27480,27465,27465,16525
20210526,1448,27465,27475,27465,27465,3960
20210526,1449,27465,27485,27465,27475,29699
20210526,1450,27475,27490,27475,27485,19849
20210526,1451,27485,27500,27485,27490,60211
20210526,1452,27490,27495,27480,27480,18074
20210526,1453,27480,27480,27475,27475,12760
20210526,1454,27475,27485,27475,27485,1680
20210526,1455,27485,27485,27470,27475,11770
20210526,1456,27475,27475,27440,27440,83289
20210526,1457,27450,27455,27435,27445,29126
20210526,1458,27440,27445,27430,27440,19102
20210526,1459,27440,27445,27430,27440,20952
20210526,1500,27435,27445,27430,27445,16975
20210526,1501,27445,27450,27435,27440,15557
20210526,1502,27440,27445,27415,27415,27483
20210526,1503,27410,27415,27400,27400,30303
20210526,1504,27405,27420,27400,27410,36465
20210526,1505,27405,27405,27370,27370,66654
20210526,1506,27370,27375,27350,27360,55971
20210526,1507,27360,27360,27305,27320,109243
20210526,1508,27325,27335,27315,27325,26902
20210526,1509,27325,27335,27310,27315,41529
20210526,1510,27320,27330,27310,27315,33260
20210526,1511,27315,27330,27305,27325,25968
20210526,1512,27325,27330,27310,27320,75588
20210526,1513,27320,27340,27320,27340,17312
20210526,1514,27340,27345,27330,27340,27289
20210526,1515,27335,27350,27335,27345,30945
20210526,1516,27340,27360,27330,27355,36112
20210526,1517,27355,27360,27350,27355,8442
20210526,1518,27350,27355,27345,27350,7829
20210526,1519,27350,27355,27350,27355,36835
20210526,1520,27355,27365,27350,27355,67580
20210526,1530,27360,27360,27360,27360,123879