날짜,시간,시가,고가,저가,종가,거래량
20210511,0901,28600,28640,28575,28640,299751
20210511,0902,28620,28655,28600,28640,102609
20210511,0903,28615,28655,28610,28650,34428
20210511,0904,28635,28695,28620,28645,82082
20210511,0905,28650,28705,28605,28630,207129
20210511,0906,28625,28685,28605,28645,99711
20210511,0907,28645,28680,28640,28660,29229
20210511,0908,28660,28690,28655,28690,55670
20210511,0909,28690,28725,28690,28710,95674
20210511,0910,28710,28720,28700,28710,91797
20210511,0911,28705,28710,28665,28670,79093
20210511,0912,28670,28670,28640,28645,94385
20210511,0913,28645,28655,28620,28635,55826
20210511,0914,28635,28665,28620,28630,33692
20210511,0915,28635,28670,28630,28655,40535
20210511,0916,28655,28660,28615,28615,52356
20210511,0917,28615,28630,28590,28590,172775
20210511,0918,28600,28620,28590,28590,32565
20210511,0919,28590,28600,28500,28520,222195
20210511,0920,28515,28520,28430,28430,178221
20210511,0921,28445,28445,28355,28375,274445
20210511,0922,28360,28365,28310,28365,186011
20210511,0923,28360,28370,28330,28330,69462
20210511,0924,28335,28370,28325,28355,83649
20210511,0925,28355,28370,28325,28360,83898
20210511,0926,28360,28405,28335,28400,63256
20210511,0927,28395,28400,28375,28390,77981
20210511,0928,28390,28395,28365,28365,69288
20210511,0929,28360,28380,28355,28365,72834
20210511,0930,28365,28385,28365,28375,25601
20210511,0931,28375,28380,28355,28370,99760
20210511,0932,28360,28380,28355,28365,18429
20210511,0933,28365,28425,28360,28405,205488
20210511,0934,28400,28405,28305,28315,195512
20210511,0935,28320,28335,28300,28330,228366
20210511,0936,28330,28355,28315,28315,77480
20210511,0937,28315,28325,28300,28310,82647
20210511,0938,28310,28320,28275,28280,151498
20210511,0939,28275,28295,28250,28250,164160
20210511,0940,28250,28290,28245,28280,44699
20210511,0941,28280,28285,28245,28245,78069
20210511,0942,28250,28260,28200,28205,119911
20210511,0943,28205,28215,28195,28200,132378
20210511,0944,28195,28195,28085,28100,292366
20210511,0945,28095,28125,28085,28090,151729
20210511,0946,28095,28140,28080,28130,191917
20210511,0947,28135,28165,28120,28150,73260
20210511,0948,28155,28155,28115,28125,74532
20210511,0949,28125,28135,28100,28135,148959
20210511,0950,28135,28150,28115,28135,87954
20210511,0951,28125,28125,28090,28090,126679
20210511,0952,28090,28110,28060,28100,148185
20210511,0953,28100,28120,28090,28100,79142
20210511,0954,28100,28110,28060,28065,111919
20210511,0955,28065,28065,28030,28050,235921
20210511,0956,28050,28075,28040,28065,62125
20210511,0957,28055,28060,28015,28050,134937
20210511,0958,28045,28055,28030,28040,87562
20210511,0959,28035,28045,28020,28030,70437
20210511,1000,28040,28040,28000,28020,179924
20210511,1001,28015,28030,27975,27990,307039
20210511,1002,28000,28005,27965,27980,115042
20210511,1003,27985,27990,27940,27945,159148
20210511,1004,27950,27955,27925,27930,131391
20210511,1005,27935,27940,27880,27905,134483
20210511,1006,27905,27910,27880,27895,83689
20210511,1007,27890,27895,27805,27835,242313
20210511,1008,27835,27880,27835,27875,67209
20210511,1009,27875,27915,27865,27910,122177
20210511,1010,27910,27915,27880,27910,87574
20210511,1011,27915,27930,27905,27930,100998
20210511,1012,27930,27950,27920,27930,106904
20210511,1013,27930,27935,27915,27920,50167
20210511,1014,27920,27930,27905,27930,73882
20210511,1015,27930,27960,27925,27955,76992
20210511,1016,27960,28025,27950,28005,183332
20210511,1017,28005,28005,27960,27965,70459
20210511,1018,27970,27975,27940,27950,107335
20210511,1019,27950,28005,27945,28000,102312
20210511,1020,27995,28020,27980,27995,93679
20210511,1021,27990,27995,27960,27965,70376
20210511,1022,27960,27965,27925,27930,115105
20210511,1023,27935,27970,27925,27970,57273
20210511,1024,27970,27980,27955,27960,55333
20210511,1025,27965,27970,27925,27925,62740
20210511,1026,27925,27925,27880,27895,219600
20210511,1027,27890,27910,27885,27905,73060
20210511,1028,27910,27915,27895,27915,41363
20210511,1029,27915,27930,27905,27920,56224
20210511,1030,27920,27935,27920,27920,28424
20210511,1031,27920,27950,27900,27945,71352
20210511,1032,27940,27940,27910,27920,68208
20210511,1033,27925,27930,27895,27925,85208
20210511,1034,27920,27940,27890,27940,104985
20210511,1035,27930,27940,27915,27925,24742
20210511,1036,27925,27955,27915,27930,105709
20210511,1037,27925,27950,27910,27940,33417
20210511,1038,27940,27945,27920,27930,21759
20210511,1039,27930,27930,27905,27915,50525
20210511,1040,27910,27925,27890,27910,69265
20210511,1041,27915,27930,27850,27860,267184
20210511,1042,27855,27885,27845,27860,98088
20210511,1043,27855,27855,27810,27815,217359
20210511,1044,27820,27820,27810,27815,43406
20210511,1045,27815,27875,27810,27845,115372
20210511,1046,27850,27870,27830,27840,40398
20210511,1047,27840,27840,27810,27820,73113
20210511,1048,27830,27830,27815,27825,9557
20210511,1049,27820,27835,27805,27825,88407
20210511,1050,27820,27840,27805,27810,74482
20210511,1051,27805,27855,27800,27845,190557
20210511,1052,27840,27900,27835,27885,121765
20210511,1053,27885,27900,27875,27885,62880
20210511,1054,27885,27890,27865,27885,34784
20210511,1055,27890,27900,27870,27885,41683
20210511,1056,27885,27905,27880,27890,87793
20210511,1057,27885,27890,27870,27890,26339
20210511,1058,27890,27905,27885,27890,26065
20210511,1059,27890,27900,27870,27885,20684
20210511,1100,27880,27920,27880,27915,56467
20210511,1101,27915,27915,27865,27880,58691
20210511,1102,27885,27905,27880,27890,19173
20210511,1103,27890,27910,27885,27900,23704
20210511,1104,27900,27905,27875,27875,34621
20210511,1105,27870,27875,27835,27855,88557
20210511,1106,27850,27885,27845,27885,30436
20210511,1107,27890,27890,27860,27870,13445
20210511,1108,27870,27885,27860,27875,18836
20210511,1109,27870,27875,27855,27875,14760
20210511,1110,27870,27880,27860,27880,8340
20210511,1111,27875,27880,27865,27870,21345
20210511,1112,27870,27885,27865,27875,48257
20210511,1113,27870,27870,27860,27865,13660
20210511,1114,27865,27865,27835,27835,86089
20210511,1115,27835,27850,27805,27810,96091
20210511,1116,27810,27830,27800,27830,60863
20210511,1117,27825,27860,27820,27855,24122
20210511,1118,27860,27860,27845,27855,21867
20210511,1119,27855,27870,27855,27865,32247
20210511,1120,27865,27900,27865,27895,71727
20210511,1121,27890,27905,27880,27890,39772
20210511,1122,27890,27890,27870,27890,12544
20210511,1123,27890,27895,27875,27875,14517
20210511,1124,27880,27885,27870,27875,3475
20210511,1125,27870,27890,27870,27890,2134
20210511,1126,27890,27895,27880,27890,13875
20210511,1127,27890,27890,27875,27885,17283
20210511,1128,27880,27885,27870,27870,3190
20210511,1129,27875,27885,27870,27875,7867
20210511,1130,27880,27880,27865,27875,23085
20210511,1131,27880,27920,27875,27920,102773
20210511,1132,27915,27920,27880,27885,61855
20210511,1133,27880,27915,27870,27910,50468
20210511,1134,27910,27935,27910,27925,88388
20210511,1135,27930,27960,27910,27960,94645
20210511,1136,27955,27960,27925,27940,57745
20210511,1137,27940,27965,27935,27965,59140
20210511,1138,27965,27995,27955,27995,80624
20210511,1139,27990,28015,27980,28015,163391
20210511,1140,28015,28025,28000,28020,106091
20210511,1141,28020,28030,27975,28000,80514
20210511,1142,28000,28005,27985,28000,24450
20210511,1143,28000,28005,27985,27990,33802
20210511,1144,27990,27995,27975,27985,39331
20210511,1145,27990,28025,27985,28005,64985
20210511,1146,28005,28015,27985,27990,35591
20210511,1147,27990,28010,27985,28005,19607
20210511,1148,28005,28020,28000,28020,41064
20210511,1149,28020,28020,27995,28000,62450
20210511,1150,28000,28005,27975,27980,33300
20210511,1151,27980,27990,27975,27985,33648
20210511,1152,27985,27990,27965,27965,52824
20210511,1153,27965,27965,27905,27920,112521
20210511,1154,27915,27930,27905,27920,57424
20210511,1155,27920,27930,27915,27925,22741
20210511,1156,27925,27940,27910,27910,33050
20210511,1157,27910,27940,27905,27935,38148
20210511,1158,27935,27965,27930,27965,31573
20210511,1159,27965,27975,27955,27965,30995
20210511,1200,27960,27980,27960,27975,27719
20210511,1201,27980,27990,27960,27965,19760
20210511,1202,27965,27985,27965,27980,9976
20210511,1203,27980,28015,27980,28000,85365
20210511,1204,28000,28010,27990,27990,16820
20210511,1205,27995,28010,27990,28005,22528
20210511,1206,28005,28010,27970,27985,20949
20210511,1207,27980,27995,27980,27985,32293
20210511,1208,27980,27985,27945,27955,87365
20210511,1209,27960,27975,27955,27970,18360
20210511,1210,27970,27995,27965,27990,16280
20210511,1211,27995,28005,27980,27985,36304
20210511,1212,27985,27995,27975,27990,13534
20210511,1213,27990,27995,27975,27980,26103
20210511,1214,27980,27980,27965,27975,39178
20210511,1215,27975,27990,27975,27985,3779
20210511,1216,27980,27985,27960,27975,38723
20210511,1217,27975,28005,27975,28000,36664
20210511,1218,27995,28000,27985,27995,47916
20210511,1219,27995,28010,27990,27990,42380
20210511,1220,27985,27985,27960,27965,28183
20210511,1221,27960,27970,27945,27970,43082
20210511,1222,27970,27985,27965,27985,42693
20210511,1223,27985,28000,27985,27990,15956
20210511,1224,27990,27990,27985,27990,3189
20210511,1225,27990,28005,27985,27985,25103
20210511,1226,27990,27995,27980,27995,36797
20210511,1227,27995,28000,27985,27990,18062
20210511,1228,27990,28000,27985,27985,17692
20210511,1229,27990,28005,27985,28005,12192
20210511,1230,28000,28025,27995,28025,75848
20210511,1231,28025,28030,27995,27995,42545
20210511,1232,27995,28010,27995,27995,33848
20210511,1233,27995,28000,27970,27985,33936
20210511,1234,27990,27995,27980,27990,6040
20210511,1235,27995,28010,27985,28000,34795
20210511,1236,28005,28075,28000,28070,128617
20210511,1237,28070,28080,28045,28050,55972
20210511,1238,28050,28060,28045,28050,34505
20210511,1239,28050,28055,28040,28040,30768
20210511,1240,28045,28060,28035,28040,23706
20210511,1241,28050,28050,28035,28050,29744
20210511,1242,28050,28065,28045,28060,33292
20210511,1243,28050,28055,28040,28045,10948
20210511,1244,28050,28050,28025,28035,37379
20210511,1245,28030,28040,28020,28020,15186
20210511,1246,28020,28035,28010,28025,23573
20210511,1247,28025,28035,28025,28025,23358
20210511,1248,28025,28025,28010,28010,28832
20210511,1249,28010,28010,27980,27990,54593
20210511,1250,27990,28000,27980,27980,20026
20210511,1251,27980,27980,27945,27970,151045
20210511,1252,27970,27975,27960,27965,28999
20210511,1253,27965,27970,27940,27945,42805
20210511,1254,27950,27955,27930,27930,37246
20210511,1255,27930,27950,27915,27945,44631
20210511,1256,27945,27950,27935,27935,17565
20210511,1257,27940,27955,27940,27950,19582
20210511,1258,27950,27960,27945,27960,18048
20210511,1259,27960,27975,27945,27970,22878
20210511,1300,27970,27980,27960,27970,17361
20210511,1301,27975,27995,27960,27985,35174
20210511,1302,27990,28010,27990,28005,41459
20210511,1303,28000,28000,27970,27975,23658
20210511,1304,27980,27985,27970,27975,9398
20210511,1305,27975,27990,27970,27990,11025
20210511,1306,27985,27995,27965,27980,14616
20210511,1307,27980,27985,27965,27975,30000
20210511,1308,27975,27975,27955,27965,19391
20210511,1309,27960,27965,27940,27945,28772
20210511,1310,27945,27980,27945,27975,16852
20210511,1311,27975,27975,27945,27950,27072
20210511,1312,27945,27960,27945,27960,19238
20210511,1313,27960,27985,27960,27965,24551
20210511,1314,27970,27975,27925,27925,60925
20210511,1315,27930,27940,27915,27940,26252
20210511,1316,27940,27945,27925,27935,17962
20210511,1317,27935,27965,27935,27955,24061
20210511,1318,27955,27965,27950,27955,6675
20210511,1319,27955,27955,27935,27935,11667
20210511,1320,27930,27945,27880,27895,196541
20210511,1321,27900,27915,27885,27910,42584
20210511,1322,27910,27935,27905,27925,39251
20210511,1323,27930,27945,27930,27935,24997
20210511,1324,27930,27945,27930,27945,15050
20210511,1325,27945,27970,27940,27965,40361
20210511,1326,27970,27970,27945,27960,5795
20210511,1327,27965,27970,27945,27945,47781
20210511,1328,27945,27965,27945,27950,25375
20210511,1329,27950,27955,27940,27955,6527
20210511,1330,27955,27965,27950,27965,10137
20210511,1331,27960,27980,27950,27970,29448
20210511,1332,27975,27995,27965,27980,63127
20210511,1333,27980,27980,27960,27975,32737
20210511,1334,27975,27975,27945,27955,18727
20210511,1335,27955,27955,27925,27935,32747
20210511,1336,27935,27970,27935,27960,24392
20210511,1337,27960,27980,27960,27965,26504
20210511,1338,27965,27970,27960,27965,4843
20210511,1339,27960,27980,27955,27960,10323
20210511,1340,27960,27975,27955,27975,19986
20210511,1341,27975,27985,27975,27985,11743
20210511,1342,27980,27980,27940,27960,35951
20210511,1343,27955,27980,27945,27970,13880
20210511,1344,27965,27965,27945,27950,13100
20210511,1345,27950,27955,27940,27945,8813
20210511,1346,27945,27950,27920,27925,28287
20210511,1347,27925,27930,27910,27930,40845
20210511,1348,27935,27935,27915,27920,7271
20210511,1349,27920,27925,27900,27905,25845
20210511,1350,27905,27915,27900,27915,51038
20210511,1351,27910,27915,27875,27875,84510
20210511,1352,27875,27880,27815,27830,252999
20210511,1353,27835,27865,27830,27860,54769
20210511,1354,27860,27860,27845,27850,29154
20210511,1355,27855,27870,27845,27850,14726
20210511,1356,27850,27865,27835,27845,48424
20210511,1357,27845,27860,27840,27850,18802
20210511,1358,27855,27860,27840,27840,171689
20210511,1359,27840,27845,27820,27825,115791
20210511,1400,27820,27835,27815,27835,79375
20210511,1401,27840,27870,27830,27860,32162
20210511,1402,27860,27880,27850,27860,129702
20210511,1403,27860,27870,27845,27850,18026
20210511,1404,27850,27860,27845,27855,22904
20210511,1405,27855,27865,27845,27860,22148
20210511,1406,27860,27890,27855,27890,26449
20210511,1407,27885,27905,27880,27905,37919
20210511,1408,27910,27910,27880,27910,42248
20210511,1409,27910,27910,27890,27900,16524
20210511,1410,27900,27920,27890,27920,29370
20210511,1411,27920,27920,27895,27920,39228
20210511,1412,27920,27950,27915,27950,52287
20210511,1413,27945,27965,27935,27945,67641
20210511,1414,27940,27980,27940,27970,47632
20210511,1415,27975,27985,27970,27970,55550
20210511,1416,27970,27975,27955,27955,28096
20210511,1417,27960,27975,27950,27960,22336
20210511,1418,27960,28000,27960,27995,93666
20210511,1419,28000,28015,27995,28010,65556
20210511,1420,28010,28015,27970,27970,52540
20210511,1421,27970,27985,27960,27965,24347
20210511,1422,27965,27975,27955,27970,14182
20210511,1423,27970,27980,27965,27975,27725
20210511,1424,27965,27980,27950,27965,44241
20210511,1425,27965,27980,27965,27980,2435
20210511,1426,27980,28000,27975,27975,61222
20210511,1427,27980,27980,27935,27960,40230
20210511,1428,27960,27960,27930,27930,18680
20210511,1429,27935,27955,27930,27950,39885
20210511,1430,27950,27960,27945,27960,22315
20210511,1431,27955,27990,27955,27990,65364
20210511,1432,27990,27995,27980,27980,5690
20210511,1433,27980,27990,27970,27990,17457
20210511,1434,27990,27995,27965,27970,15938
20210511,1435,27965,27990,27965,27980,22367
20210511,1436,27975,27980,27960,27960,20149
20210511,1437,27960,27970,27945,27945,27965
20210511,1438,27950,27960,27950,27950,12388
20210511,1439,27955,27980,27950,27965,13350
20210511,1440,27975,27995,27975,27995,45950
20210511,1441,27995,28020,27990,28015,105834
20210511,1442,28015,28035,28010,28025,87970
20210511,1443,28020,28035,28020,28025,54687
20210511,1444,28020,28025,28000,28010,34783
20210511,1445,28015,28020,28005,28015,29586
20210511,1446,28015,28020,28000,28005,36186
20210511,1447,28005,28015,28000,28005,39514
20210511,1448,28005,28015,28000,28010,39139
20210511,1449,28015,28020,28010,28010,24069
20210511,1450,28015,28045,28010,28040,99912
20210511,1451,28040,28045,28030,28035,33396
20210511,1452,28040,28070,28035,28050,112795
20210511,1453,28055,28070,28050,28060,42417
20210511,1454,28065,28065,28045,28050,34496
20210511,1455,28050,28055,28040,28045,42303
20210511,1456,28045,28050,28040,28040,24761
20210511,1457,28045,28075,28040,28070,40890
20210511,1458,28070,28075,28055,28060,27112
20210511,1459,28060,28060,28040,28040,27106
20210511,1500,28045,28045,28015,28025,85873
20210511,1501,28030,28035,27995,28005,48851
20210511,1502,28010,28030,28010,28025,27360
20210511,1503,28030,28055,28030,28050,52518
20210511,1504,28050,28065,28050,28060,68216
20210511,1505,28060,28070,28050,28055,28946
20210511,1506,28055,28055,28040,28045,36526
20210511,1507,28040,28070,28040,28060,36495
20210511,1508,28055,28060,28030,28040,27432
20210511,1509,28040,28050,28035,28040,23783
20210511,1510,28045,28045,28030,28035,28111
20210511,1511,28035,28045,28035,28035,34077
20210511,1512,28035,28045,28030,28030,13133
20210511,1513,28030,28035,28025,28030,28699
20210511,1514,28025,28030,27990,27990,43129
20210511,1515,28000,28030,27995,28025,20802
20210511,1516,28020,28035,28020,28030,31240
20210511,1517,28035,28050,28025,28045,52125
20210511,1518,28040,28045,28030,28030,38580
20210511,1519,28035,28050,28025,28040,81145
20210511,1520,28040,28045,28035,28040,77767
20210511,1530,28020,28020,28020,28020,206599