날짜,시간,시가,고가,저가,종가,거래량
20210512,0901,27985,28015,27920,27980,331925
20210512,0902,27985,28030,27930,27955,202987
20210512,0903,27950,27985,27930,27935,71052
20210512,0904,27930,27990,27925,27980,59805
20210512,0905,27980,28000,27955,27965,78414
20210512,0906,27965,27995,27950,27975,106637
20210512,0907,27970,28010,27970,27995,286655
20210512,0908,27990,28005,27940,27960,86558
20210512,0909,27965,27975,27900,27910,113781
20210512,0910,27905,27910,27830,27850,194967
20210512,0911,27845,27875,27815,27855,126227
20210512,0912,27855,27905,27850,27880,147123
20210512,0913,27885,27885,27845,27875,189181
20210512,0914,27870,27870,27835,27855,133041
20210512,0915,27860,27895,27840,27875,71605
20210512,0916,27870,27915,27855,27900,81836
20210512,0917,27900,27915,27885,27895,52252
20210512,0918,27895,27900,27860,27875,51004
20210512,0919,27875,27925,27875,27920,55724
20210512,0920,27920,27955,27915,27950,70139
20210512,0921,27950,27950,27890,27890,98021
20210512,0922,27890,27890,27865,27885,60578
20210512,0923,27885,27920,27880,27895,49990
20210512,0924,27885,27900,27870,27895,67069
20210512,0925,27895,27930,27895,27895,67892
20210512,0926,27900,27915,27895,27900,54486
20210512,0927,27900,27915,27880,27885,57082
20210512,0928,27885,27890,27850,27855,147032
20210512,0929,27855,27855,27815,27835,143738
20210512,0930,27840,27855,27830,27845,88422
20210512,0931,27840,27845,27715,27715,236467
20210512,0932,27715,27720,27685,27700,264729
20210512,0933,27700,27705,27635,27645,323420
20210512,0934,27645,27680,27635,27655,125486
20210512,0935,27650,27675,27600,27610,109964
20210512,0936,27605,27630,27575,27595,199991
20210512,0937,27590,27615,27570,27610,48275
20210512,0938,27605,27635,27575,27585,138830
20210512,0939,27590,27600,27560,27570,168116
20210512,0940,27565,27570,27520,27530,143793
20210512,0941,27530,27535,27485,27485,192834
20210512,0942,27490,27505,27440,27440,177170
20210512,0943,27440,27490,27420,27485,123694
20210512,0944,27480,27485,27445,27455,138493
20210512,0945,27450,27480,27425,27425,108204
20210512,0946,27425,27480,27410,27470,117984
20210512,0947,27465,27500,27455,27475,131065
20210512,0948,27470,27470,27430,27430,85441
20210512,0949,27430,27435,27350,27395,273215
20210512,0950,27395,27415,27380,27405,41625
20210512,0951,27400,27400,27370,27380,42670
20210512,0952,27380,27395,27365,27375,109600
20210512,0953,27375,27385,27335,27335,123148
20210512,0954,27340,27355,27315,27320,148302
20210512,0955,27325,27325,27275,27290,356894
20210512,0956,27290,27330,27280,27300,133525
20210512,0957,27305,27310,27280,27290,119122
20210512,0958,27295,27320,27265,27315,200371
20210512,0959,27315,27315,27275,27285,64109
20210512,1000,27285,27290,27250,27250,85254
20210512,1001,27255,27270,27240,27245,169149
20210512,1002,27245,27255,27210,27240,187392
20210512,1003,27235,27330,27235,27315,110553
20210512,1004,27315,27315,27270,27280,136305
20210512,1005,27280,27285,27255,27270,101919
20210512,1006,27270,27290,27230,27290,102892
20210512,1007,27285,27310,27265,27285,142358
20210512,1008,27280,27330,27275,27330,73807
20210512,1009,27325,27435,27325,27395,239551
20210512,1010,27395,27410,27365,27380,107936
20210512,1011,27375,27380,27305,27315,131527
20210512,1012,27315,27370,27310,27345,63236
20210512,1013,27345,27360,27325,27355,63801
20210512,1014,27355,27395,27345,27350,101826
20210512,1015,27350,27375,27340,27340,53777
20210512,1016,27340,27400,27340,27385,82397
20210512,1017,27385,27430,27365,27425,107521
20210512,1018,27425,27465,27420,27460,146314
20210512,1019,27460,27470,27440,27440,151886
20210512,1020,27440,27465,27425,27465,59475
20210512,1021,27470,27560,27470,27535,256557
20210512,1022,27535,27540,27475,27485,100261
20210512,1023,27485,27530,27480,27500,86881
20210512,1024,27505,27540,27500,27530,46437
20210512,1025,27520,27555,27510,27550,44168
20210512,1026,27550,27565,27530,27540,101027
20210512,1027,27540,27595,27540,27590,74267
20210512,1028,27585,27595,27540,27540,173914
20210512,1029,27540,27575,27540,27545,145180
20210512,1030,27555,27560,27505,27515,86558
20210512,1031,27525,27560,27520,27545,33304
20210512,1032,27550,27605,27545,27600,118650
20210512,1033,27600,27605,27520,27530,73319
20210512,1034,27525,27575,27525,27540,27891
20210512,1035,27540,27555,27520,27520,55588
20210512,1036,27515,27530,27485,27490,221064
20210512,1037,27490,27490,27420,27425,244474
20210512,1038,27420,27450,27420,27430,37501
20210512,1039,27430,27455,27425,27455,122958
20210512,1040,27450,27485,27450,27470,53422
20210512,1041,27470,27470,27400,27450,135862
20210512,1042,27445,27495,27445,27485,62244
20210512,1043,27490,27560,27485,27530,99283
20210512,1044,27525,27530,27450,27485,51301
20210512,1045,27485,27510,27455,27485,82658
20210512,1046,27480,27485,27435,27470,83707
20210512,1047,27465,27485,27440,27450,61737
20210512,1048,27455,27475,27420,27465,28032
20210512,1049,27465,27500,27460,27495,41871
20210512,1050,27490,27490,27450,27465,17734
20210512,1051,27470,27525,27440,27455,93039
20210512,1052,27455,27465,27420,27425,31749
20210512,1053,27420,27435,27380,27380,111814
20210512,1054,27385,27390,27325,27345,155456
20210512,1055,27350,27375,27335,27355,21216
20210512,1056,27360,27415,27360,27365,31055
20210512,1057,27370,27400,27360,27365,18092
20210512,1058,27365,27385,27355,27385,55769
20210512,1059,27375,27380,27355,27360,19893
20210512,1100,27355,27365,27315,27325,81901
20210512,1101,27325,27370,27315,27345,52532
20210512,1102,27335,27350,27320,27335,93434
20210512,1103,27330,27355,27320,27320,53534
20210512,1104,27320,27355,27320,27355,34998
20210512,1105,27360,27420,27355,27390,127320
20210512,1106,27390,27395,27360,27365,46460
20210512,1107,27375,27390,27360,27365,23397
20210512,1108,27370,27370,27345,27365,26885
20210512,1109,27355,27370,27340,27340,47743
20210512,1110,27345,27360,27325,27345,46940
20210512,1111,27345,27355,27325,27350,21654
20210512,1112,27355,27395,27345,27395,32364
20210512,1113,27390,27390,27330,27375,228735
20210512,1114,27370,27375,27345,27370,44929
20210512,1115,27365,27390,27360,27365,17176
20210512,1116,27370,27370,27340,27340,41609
20210512,1117,27350,27360,27335,27355,11086
20210512,1118,27345,27380,27340,27375,38349
20210512,1119,27380,27380,27345,27380,17287
20210512,1120,27380,27385,27345,27345,42985
20210512,1121,27350,27360,27330,27330,31565
20210512,1122,27335,27335,27285,27290,309190
20210512,1123,27290,27325,27290,27290,58644
20210512,1124,27300,27305,27285,27290,60128
20210512,1125,27290,27315,27265,27315,68300
20210512,1126,27310,27340,27310,27325,48566
20210512,1127,27325,27360,27320,27350,46848
20210512,1128,27355,27390,27345,27350,56612
20210512,1129,27350,27350,27320,27325,30317
20210512,1130,27330,27330,27310,27325,47415
20210512,1131,27320,27375,27315,27350,39334
20210512,1132,27350,27365,27325,27330,37762
20210512,1133,27325,27325,27305,27320,43623
20210512,1134,27315,27325,27295,27315,45200
20210512,1135,27310,27310,27290,27305,50300
20210512,1136,27305,27315,27285,27285,19290
20210512,1137,27285,27300,27280,27300,37212
20210512,1138,27300,27300,27255,27270,101054
20210512,1139,27275,27295,27255,27255,30156
20210512,1140,27250,27260,27225,27240,135208
20210512,1141,27245,27270,27240,27260,32395
20210512,1142,27265,27275,27250,27255,28393
20210512,1143,27250,27255,27225,27230,57856
20210512,1144,27230,27230,27165,27165,407945
20210512,1145,27170,27210,27165,27200,143865
20210512,1146,27200,27240,27190,27215,60435
20210512,1147,27215,27230,27210,27215,15742
20210512,1148,27210,27215,27190,27190,40856
20210512,1149,27190,27195,27180,27195,25629
20210512,1150,27195,27195,27180,27185,19294
20210512,1151,27185,27200,27180,27195,33736
20210512,1152,27190,27230,27185,27220,37383
20210512,1153,27215,27235,27215,27225,25621
20210512,1154,27225,27230,27200,27215,51206
20210512,1155,27210,27230,27205,27210,44386
20210512,1156,27210,27220,27200,27205,25087
20210512,1157,27210,27225,27200,27205,25414
20210512,1158,27210,27210,27180,27185,41488
20210512,1159,27185,27190,27155,27190,150822
20210512,1200,27195,27215,27175,27180,31031
20210512,1201,27180,27200,27160,27170,69206
20210512,1202,27170,27170,27115,27120,137954
20210512,1203,27120,27155,27120,27150,70821
20210512,1204,27150,27185,27145,27170,29505
20210512,1205,27175,27215,27175,27215,54097
20210512,1206,27210,27215,27175,27195,30904
20210512,1207,27195,27195,27160,27165,43845
20210512,1208,27170,27175,27145,27160,46604
20210512,1209,27155,27195,27155,27185,26004
20210512,1210,27185,27210,27185,27195,21493
20210512,1211,27200,27200,27175,27190,56484
20210512,1212,27195,27195,27165,27170,18644
20210512,1213,27165,27200,27165,27200,29154
20210512,1214,27195,27205,27175,27185,21341
20210512,1215,27185,27190,27160,27165,30938
20210512,1216,27165,27180,27150,27160,77657
20210512,1217,27155,27165,27130,27130,77755
20210512,1218,27130,27140,27120,27130,176588
20210512,1219,27130,27130,27090,27095,241106
20210512,1220,27090,27130,27085,27095,38949
20210512,1221,27095,27105,27080,27085,109196
20210512,1222,27085,27085,27025,27035,184800
20210512,1223,27030,27045,27015,27025,190413
20210512,1224,27025,27040,27005,27020,98985
20210512,1225,27020,27020,26990,26995,282182
20210512,1226,26990,27035,26985,27000,108294
20210512,1227,26995,27015,26970,26980,123583
20210512,1228,26980,27005,26975,26990,69796
20210512,1229,26990,27065,26990,27045,63652
20210512,1230,27045,27050,27000,27015,50018
20210512,1231,27010,27055,27005,27055,42354
20210512,1232,27050,27050,27025,27030,39269
20210512,1233,27030,27065,27030,27055,67021
20210512,1234,27055,27055,27010,27035,48149
20210512,1235,27030,27040,27015,27025,34857
20210512,1236,27025,27055,27020,27030,34625
20210512,1237,27025,27040,27010,27020,38485
20210512,1238,27015,27030,27005,27020,64027
20210512,1239,27020,27020,26965,26975,232747
20210512,1240,26970,26990,26945,26960,139601
20210512,1241,26965,26990,26960,26975,55697
20210512,1242,26975,26980,26940,26940,90044
20210512,1243,26945,26970,26925,26960,111930
20210512,1244,26955,26955,26930,26935,34045
20210512,1245,26935,26955,26905,26935,99517
20210512,1246,26940,26945,26915,26915,77862
20210512,1247,26915,26930,26910,26925,42953
20210512,1248,26920,26940,26910,26915,73177
20210512,1249,26915,26915,26880,26890,216600
20210512,1250,26885,26915,26880,26890,126177
20210512,1251,26885,26910,26885,26895,43974
20210512,1252,26895,26900,26860,26865,116407
20210512,1253,26860,26880,26835,26840,264402
20210512,1254,26840,26845,26810,26835,103024
20210512,1255,26840,26845,26810,26825,81410
20210512,1256,26825,26830,26785,26815,245321
20210512,1257,26805,26810,26750,26760,163590
20210512,1258,26765,26795,26745,26765,166847
20210512,1259,26765,26800,26750,26775,100343
20210512,1300,26770,26825,26770,26815,93685
20210512,1301,26810,26860,26800,26855,110112
20210512,1302,26860,26875,26850,26855,145235
20210512,1303,26855,26860,26835,26845,114351
20210512,1304,26850,26885,26845,26870,71772
20210512,1305,26870,26890,26850,26860,82817
20210512,1306,26855,26860,26825,26835,167193
20210512,1307,26830,26845,26795,26800,126052
20210512,1308,26800,26805,26775,26780,97530
20210512,1309,26780,26800,26765,26785,118344
20210512,1310,26785,26800,26765,26775,84526
20210512,1311,26785,26810,26740,26740,153923
20210512,1312,26745,26770,26720,26770,85193
20210512,1313,26765,26830,26765,26820,61227
20210512,1314,26815,26825,26800,26820,81455
20210512,1315,26820,26845,26810,26830,67780
20210512,1316,26825,26830,26785,26800,85626
20210512,1317,26810,26825,26785,26790,58620
20210512,1318,26790,26835,26785,26835,27787
20210512,1319,26835,26855,26825,26850,59163
20210512,1320,26850,26860,26820,26835,31910
20210512,1321,26840,26840,26780,26800,109969
20210512,1322,26800,26805,26775,26785,54817
20210512,1323,26780,26820,26780,26815,25401
20210512,1324,26815,26820,26785,26795,40506
20210512,1325,26795,26800,26775,26800,36440
20210512,1326,26800,26805,26770,26780,74077
20210512,1327,26780,26800,26750,26760,106516
20210512,1328,26755,26760,26745,26760,107659
20210512,1329,26755,26775,26750,26765,49026
20210512,1330,26765,26765,26735,26745,138615
20210512,1331,26740,26785,26735,26780,75284
20210512,1332,26780,26790,26755,26780,25752
20210512,1333,26775,26785,26765,26775,106447
20210512,1334,26770,26785,26755,26775,28289
20210512,1335,26780,26805,26780,26800,71844
20210512,1336,26800,26815,26790,26795,46052
20210512,1337,26790,26795,26745,26765,134797
20210512,1338,26765,26775,26760,26775,18581
20210512,1339,26775,26780,26745,26760,48090
20210512,1340,26765,26775,26745,26775,18371
20210512,1341,26780,26790,26745,26770,23051
20210512,1342,26770,26780,26765,26775,11210
20210512,1343,26780,26795,26770,26780,64467
20210512,1344,26780,26785,26745,26760,129962
20210512,1345,26765,26775,26750,26750,40280
20210512,1346,26750,26760,26720,26725,136424
20210512,1347,26720,26760,26705,26755,180568
20210512,1348,26755,26795,26745,26790,154658
20210512,1349,26790,26815,26785,26810,65971
20210512,1350,26805,26810,26785,26795,33557
20210512,1351,26795,26830,26780,26820,98847
20210512,1352,26825,26860,26810,26850,163342
20210512,1353,26845,26850,26820,26825,77044
20210512,1354,26820,26825,26805,26825,62655
20210512,1355,26820,26845,26820,26840,21869
20210512,1356,26835,26865,26835,26850,86908
20210512,1357,26850,26900,26850,26900,174787
20210512,1358,26895,26905,26870,26875,106335
20210512,1359,26875,26910,26875,26905,57836
20210512,1400,26910,26910,26885,26905,80499
20210512,1401,26905,26915,26880,26915,128704
20210512,1402,26910,26950,26910,26940,132187
20210512,1403,26935,26960,26935,26950,147117
20210512,1404,26955,26975,26945,26965,120652
20210512,1405,26970,26995,26965,26990,245865
20210512,1406,26995,27035,26980,27010,216789
20210512,1407,27010,27025,26980,27000,123350
20210512,1408,27000,27065,26995,27055,201780
20210512,1409,27060,27070,27055,27065,292260
20210512,1410,27070,27095,27060,27090,94257
20210512,1411,27095,27100,27055,27055,162558
20210512,1412,27060,27090,27055,27080,76005
20210512,1413,27075,27085,27050,27050,78681
20210512,1414,27050,27055,27015,27020,110937
20210512,1415,27020,27045,27000,27045,174239
20210512,1416,27050,27110,27050,27085,151983
20210512,1417,27090,27110,27080,27085,105642
20210512,1418,27085,27135,27080,27135,145860
20210512,1419,27135,27170,27135,27170,237654
20210512,1420,27175,27175,27115,27130,79277
20210512,1421,27130,27140,27100,27100,88274
20210512,1422,27100,27110,27085,27110,70412
20210512,1423,27110,27145,27110,27120,50975
20210512,1424,27120,27125,27090,27125,32323
20210512,1425,27130,27130,27095,27115,28948
20210512,1426,27115,27135,27105,27120,53663
20210512,1427,27125,27165,27120,27165,110236
20210512,1428,27170,27175,27145,27150,78864
20210512,1429,27155,27160,27130,27140,24067
20210512,1430,27145,27180,27135,27135,130778
20210512,1431,27135,27175,27105,27165,106609
20210512,1432,27170,27175,27145,27155,56054
20210512,1433,27160,27175,27140,27160,43661
20210512,1434,27160,27180,27150,27150,66158
20210512,1435,27150,27170,27145,27160,30226
20210512,1436,27170,27205,27160,27185,203311
20210512,1437,27190,27225,27185,27220,140316
20210512,1438,27220,27225,27205,27210,66360
20210512,1439,27215,27220,27180,27205,79174
20210512,1440,27205,27205,27160,27170,66560
20210512,1441,27170,27175,27125,27125,70090
20210512,1442,27130,27130,27110,27120,67955
20210512,1443,27115,27120,27070,27075,196085
20210512,1444,27075,27080,27035,27050,277938
20210512,1445,27050,27050,27000,27005,131417
20210512,1446,27005,27040,27005,27030,33803
20210512,1447,27035,27045,27025,27030,53510
20210512,1448,27030,27030,26985,26990,102374
20210512,1449,26995,27020,26985,27010,36120
20210512,1450,27010,27025,26985,27000,29542
20210512,1451,27000,27000,26965,26970,44673
20210512,1452,26970,27005,26960,27005,67030
20210512,1453,27005,27030,26995,27025,47804
20210512,1454,27025,27060,27015,27055,55928
20210512,1455,27050,27050,27015,27020,51899
20210512,1456,27020,27020,27000,27005,35558
20210512,1457,27005,27010,26970,26990,115677
20210512,1458,26990,26995,26970,26990,32670
20210512,1459,26990,26995,26980,26990,25621
20210512,1500,26990,27005,26965,26970,42434
20210512,1501,26970,26990,26965,26970,28781
20210512,1502,26980,27005,26975,26995,26095
20210512,1503,27005,27010,26985,27010,16411
20210512,1504,27010,27010,26980,26990,29762
20210512,1505,27000,27020,26990,27000,48613
20210512,1506,27000,27030,26995,27030,57008
20210512,1507,27030,27030,27005,27010,49113
20210512,1508,27010,27010,26975,26980,61335
20210512,1509,26985,26995,26975,26995,52888
20210512,1510,26995,27005,26985,26990,26294
20210512,1511,26990,27005,26985,27000,36944
20210512,1512,27000,27040,27000,27040,93771
20210512,1513,27040,27055,27030,27050,59614
20210512,1514,27050,27055,27040,27045,43447
20210512,1515,27045,27050,27025,27030,22729
20210512,1516,27035,27055,27030,27040,62824
20210512,1517,27040,27055,27035,27050,26019
20210512,1518,27055,27055,27035,27040,42781
20210512,1519,27045,27050,27035,27045,30510
20210512,1520,27040,27050,27030,27035,60910
20210512,1530,27090,27090,27090,27090,189483