날짜,시간,시가,고가,저가,종가,거래량
20210513,0901,2085,2085,2075,2085,10933517
20210513,0902,2080,2085,2075,2080,14021696
20210513,0903,2085,2090,2080,2085,8434761
20210513,0904,2085,2090,2080,2080,3567535
20210513,0905,2085,2085,2070,2070,6282099
20210513,0906,2070,2075,2065,2065,5557508
20210513,0907,2070,2070,2060,2065,5964169
20210513,0908,2065,2075,2060,2070,3367952
20210513,0909,2070,2075,2065,2065,753469
20210513,0910,2065,2070,2065,2070,707208
20210513,0911,2070,2080,2065,2080,2897563
20210513,0912,2080,2080,2070,2070,1889075
20210513,0913,2070,2080,2070,2080,1308832
20210513,0914,2080,2080,2075,2075,830457
20210513,0915,2080,2080,2070,2075,3022279
20210513,0916,2070,2075,2070,2070,1652951
20210513,0917,2070,2075,2065,2065,1306645
20210513,0918,2065,2070,2060,2060,2797228
20210513,0919,2060,2065,2055,2055,6180104
20210513,0920,2060,2060,2055,2055,3523817
20210513,0921,2055,2060,2050,2050,5201859
20210513,0922,2055,2060,2050,2050,4466502
20210513,0923,2050,2060,2050,2055,1383438
20210513,0924,2060,2060,2050,2055,1462757
20210513,0925,2055,2060,2050,2055,1179532
20210513,0926,2055,2060,2045,2050,6463548
20210513,0927,2050,2050,2045,2050,875315
20210513,0928,2045,2050,2045,2045,2750587
20210513,0929,2045,2050,2040,2045,2807632
20210513,0930,2045,2050,2045,2045,238367
20210513,0931,2045,2055,2045,2055,2591169
20210513,0932,2055,2055,2050,2055,3008207
20210513,0933,2050,2055,2050,2055,287718
20210513,0934,2050,2060,2050,2055,811728
20210513,0935,2060,2060,2050,2055,2494419
20210513,0936,2060,2060,2050,2055,447289
20210513,0937,2060,2065,2055,2065,2226362
20210513,0938,2060,2065,2055,2060,457190
20210513,0939,2060,2065,2055,2055,1218095
20210513,0940,2055,2065,2055,2065,531674
20210513,0941,2060,2065,2055,2055,1985584
20210513,0942,2055,2055,2050,2050,157679
20210513,0943,2050,2055,2050,2055,122923
20210513,0944,2055,2055,2050,2050,52226
20210513,0945,2055,2055,2045,2050,2890940
20210513,0946,2050,2055,2045,2050,278753
20210513,0947,2050,2055,2050,2055,74005
20210513,0948,2050,2060,2050,2055,2821969
20210513,0949,2050,2055,2050,2055,159062
20210513,0950,2050,2055,2050,2050,31211
20210513,0951,2050,2055,2050,2050,77501
20210513,0952,2050,2055,2050,2050,395792
20210513,0953,2055,2055,2050,2050,40340
20210513,0954,2055,2055,2050,2050,64940
20210513,0955,2055,2055,2050,2050,97683
20210513,0956,2050,2055,2050,2050,103114
20210513,0957,2050,2055,2050,2055,310159
20210513,0958,2050,2060,2050,2055,2665178
20210513,0959,2050,2055,2050,2055,381792
20210513,1000,2055,2055,2050,2055,77238
20210513,1001,2055,2060,2050,2060,318784
20210513,1002,2060,2060,2050,2060,1535289
20210513,1003,2055,2060,2055,2060,157216
20210513,1004,2060,2065,2055,2055,1790235
20210513,1005,2060,2060,2055,2060,235465
20210513,1006,2060,2060,2055,2060,92219
20210513,1007,2055,2060,2055,2055,55192
20210513,1008,2055,2060,2055,2060,542644
20210513,1009,2060,2065,2055,2065,307480
20210513,1010,2065,2070,2060,2070,2452012
20210513,1011,2070,2070,2060,2065,1945288
20210513,1012,2065,2070,2060,2060,298901
20210513,1013,2060,2065,2055,2060,1599151
20210513,1014,2060,2065,2055,2060,661136
20210513,1015,2055,2065,2055,2060,226885
20210513,1016,2060,2065,2055,2055,129508
20210513,1017,2055,2060,2055,2055,377227
20210513,1018,2060,2060,2050,2055,1657482
20210513,1019,2050,2060,2050,2050,203329
20210513,1020,2055,2055,2050,2055,203364
20210513,1021,2050,2055,2050,2050,148239
20210513,1022,2050,2055,2045,2050,2992051
20210513,1023,2050,2055,2050,2050,358064
20210513,1024,2055,2055,2045,2045,203440
20210513,1025,2050,2050,2045,2045,91352
20210513,1026,2045,2050,2045,2045,181477
20210513,1027,2045,2050,2040,2045,2309888
20210513,1028,2040,2050,2040,2045,1902233
20210513,1029,2040,2045,2040,2045,227993
20210513,1030,2040,2045,2040,2040,96245
20210513,1031,2040,2045,2040,2045,239702
20210513,1032,2045,2045,2040,2045,806181
20210513,1033,2045,2050,2040,2045,1591582
20210513,1034,2045,2050,2045,2050,135027
20210513,1035,2050,2050,2040,2045,671042
20210513,1036,2040,2045,2040,2040,107008
20210513,1037,2045,2045,2040,2045,416235
20210513,1038,2040,2045,2040,2045,44316
20210513,1039,2040,2045,2040,2045,3302434
20210513,1040,2040,2045,2040,2045,600620
20210513,1041,2045,2050,2040,2050,1377443
20210513,1042,2045,2050,2045,2045,217644
20210513,1043,2045,2050,2040,2045,1528180
20210513,1044,2045,2045,2035,2040,3442742
20210513,1045,2040,2040,2035,2035,152935
20210513,1046,2035,2040,2035,2040,1238927
20210513,1047,2040,2045,2035,2045,1333119
20210513,1048,2045,2045,2035,2045,710993
20210513,1049,2040,2045,2040,2045,136176
20210513,1050,2040,2045,2040,2040,103779
20210513,1051,2045,2045,2040,2045,32174
20210513,1052,2040,2050,2040,2050,1700503
20210513,1053,2045,2050,2045,2050,147790
20210513,1054,2045,2050,2045,2050,43235
20210513,1055,2045,2050,2045,2045,38458
20210513,1056,2050,2050,2045,2050,104019
20210513,1057,2050,2050,2050,2050,2516943
20210513,1058,2045,2050,2045,2050,79590
20210513,1059,2050,2050,2045,2045,928943
20210513,1100,2045,2050,2040,2045,362602
20210513,1101,2045,2050,2040,2045,102928
20210513,1102,2050,2055,2045,2055,1074592
20210513,1103,2050,2055,2050,2055,1360962
20210513,1104,2055,2060,2050,2055,2042201
20210513,1105,2050,2055,2050,2055,12975
20210513,1106,2050,2055,2050,2055,39490
20210513,1107,2055,2055,2045,2045,1088094
20210513,1108,2050,2055,2045,2050,301003
20210513,1109,2055,2055,2050,2055,30986
20210513,1110,2055,2055,2045,2045,178995
20210513,1111,2050,2055,2045,2050,66796
20210513,1112,2050,2050,2045,2045,732184
20210513,1113,2050,2050,2045,2045,68022
20210513,1114,2050,2050,2045,2050,18791
20210513,1115,2045,2050,2045,2045,8155
20210513,1116,2045,2050,2045,2050,16579
20210513,1117,2045,2050,2045,2045,107036
20210513,1118,2045,2050,2045,2045,35808
20210513,1119,2045,2055,2045,2045,577463
20210513,1120,2055,2055,2045,2050,116684
20210513,1121,2050,2055,2045,2050,156378
20210513,1122,2055,2055,2045,2050,35171
20210513,1123,2050,2055,2045,2050,74176
20210513,1124,2050,2055,2050,2055,34709
20210513,1125,2050,2050,2045,2050,120056
20210513,1126,2050,2055,2045,2045,249166
20210513,1127,2045,2055,2045,2050,74540
20210513,1128,2045,2055,2045,2045,224182
20210513,1129,2045,2050,2045,2050,145425
20210513,1130,2050,2055,2045,2050,116654
20210513,1131,2055,2055,2045,2045,136353
20210513,1132,2045,2050,2045,2050,57153
20210513,1133,2045,2050,2045,2045,71331
20210513,1134,2045,2050,2045,2050,368609
20210513,1135,2050,2055,2045,2050,2061323
20210513,1136,2045,2055,2045,2055,182526
20210513,1137,2055,2055,2045,2055,152744
20210513,1138,2050,2055,2045,2055,200166
20210513,1139,2055,2055,2045,2045,136863
20210513,1140,2045,2050,2045,2045,3295
20210513,1141,2045,2050,2045,2050,5786
20210513,1142,2050,2050,2045,2045,8038
20210513,1143,2045,2050,2045,2045,115478
20210513,1144,2045,2050,2040,2045,1704086
20210513,1145,2040,2045,2040,2040,27938
20210513,1146,2045,2045,2040,2045,72990
20210513,1147,2045,2045,2040,2040,12416
20210513,1148,2045,2045,2040,2040,234420
20210513,1149,2040,2045,2035,2040,5082587
20210513,1150,2040,2045,2035,2035,344355
20210513,1151,2040,2040,2035,2035,20640
20210513,1152,2040,2040,2035,2040,218000
20210513,1153,2035,2040,2035,2040,543725
20210513,1154,2035,2040,2035,2035,89033
20210513,1155,2035,2040,2035,2040,99650
20210513,1156,2035,2040,2035,2040,224200
20210513,1157,2035,2040,2035,2035,428967
20210513,1158,2035,2040,2035,2035,126497
20210513,1159,2040,2040,2035,2040,16207
20210513,1200,2035,2040,2035,2040,43488
20210513,1201,2040,2040,2035,2040,40131
20210513,1202,2040,2040,2030,2035,3263508
20210513,1203,2035,2040,2030,2040,609796
20210513,1204,2040,2040,2030,2035,483896
20210513,1205,2035,2040,2030,2040,492051
20210513,1206,2035,2040,2035,2040,113517
20210513,1207,2035,2040,2035,2035,93211
20210513,1208,2040,2040,2035,2035,49096
20210513,1209,2040,2040,2035,2040,15232
20210513,1210,2035,2040,2035,2035,2009410
20210513,1211,2040,2040,2035,2035,88958
20210513,1212,2035,2040,2035,2035,144622
20210513,1213,2035,2040,2035,2035,106715
20210513,1214,2040,2040,2030,2035,1662050
20210513,1215,2035,2035,2030,2035,415872
20210513,1216,2035,2035,2030,2030,412647
20210513,1217,2030,2035,2030,2030,386048
20210513,1218,2030,2035,2030,2035,65450
20210513,1219,2035,2035,2030,2030,113624
20210513,1220,2030,2040,2030,2035,2187373
20210513,1221,2035,2045,2035,2040,1531372
20210513,1222,2040,2045,2040,2045,331232
20210513,1223,2045,2045,2040,2040,23045
20210513,1224,2045,2045,2040,2040,115479
20210513,1225,2040,2045,2035,2045,600553
20210513,1226,2040,2050,2040,2045,1556898
20210513,1227,2045,2050,2040,2045,1031922
20210513,1228,2045,2045,2040,2045,799322
20210513,1229,2040,2045,2040,2045,297909
20210513,1230,2045,2045,2040,2040,1498789
20210513,1231,2045,2050,2040,2050,345474
20210513,1232,2045,2045,2040,2040,259315
20210513,1233,2040,2045,2035,2040,1264941
20210513,1234,2045,2045,2035,2040,526058
20210513,1235,2045,2045,2040,2040,2721
20210513,1236,2045,2045,2040,2040,3638
20210513,1237,2045,2050,2040,2050,1553382
20210513,1238,2045,2045,2040,2045,377832
20210513,1239,2045,2050,2040,2050,86638
20210513,1240,2050,2050,2045,2050,48080
20210513,1241,2050,2050,2045,2050,99936
20210513,1242,2050,2055,2045,2050,1968440
20210513,1243,2055,2055,2050,2055,24514
20210513,1244,2055,2055,2045,2050,2267371
20210513,1245,2055,2055,2045,2050,291078
20210513,1246,2050,2055,2045,2050,456680
20210513,1247,2055,2055,2045,2050,239237
20210513,1248,2050,2055,2045,2050,1295096
20210513,1249,2050,2055,2050,2055,46868
20210513,1250,2055,2060,2050,2060,3709320
20210513,1251,2060,2060,2050,2055,341918
20210513,1252,2050,2055,2050,2055,42528
20210513,1253,2055,2055,2050,2055,32243
20210513,1254,2055,2060,2050,2055,2614584
20210513,1255,2055,2060,2050,2055,950859
20210513,1256,2055,2055,2050,2050,268997
20210513,1257,2050,2055,2050,2055,373528
20210513,1258,2055,2055,2050,2055,29520
20210513,1259,2050,2055,2050,2055,99610
20210513,1300,2050,2055,2050,2055,600140
20210513,1301,2050,2060,2050,2055,474789
20210513,1302,2055,2060,2045,2050,1644434
20210513,1303,2050,2050,2045,2050,324305
20210513,1304,2045,2055,2045,2050,335850
20210513,1305,2050,2055,2045,2050,118345
20210513,1306,2055,2055,2050,2055,34479
20210513,1307,2055,2055,2045,2050,259919
20210513,1308,2050,2055,2050,2050,94477
20210513,1309,2050,2055,2050,2055,34387
20210513,1310,2055,2055,2050,2055,2810
20210513,1311,2055,2060,2050,2060,4296692
20210513,1312,2060,2060,2050,2055,36104
20210513,1313,2060,2065,2055,2055,4758688
20210513,1314,2060,2065,2055,2055,991100
20210513,1315,2060,2060,2055,2060,45392
20210513,1316,2055,2060,2050,2055,1389548
20210513,1317,2055,2060,2055,2055,64436
20210513,1318,2055,2060,2055,2060,54333
20210513,1319,2060,2060,2055,2055,136504
20210513,1320,2060,2060,2055,2060,21111
20210513,1321,2060,2060,2055,2060,504799
20210513,1322,2060,2060,2055,2060,350361
20210513,1323,2055,2060,2055,2055,76004
20210513,1324,2060,2060,2055,2060,6024
20210513,1325,2055,2060,2055,2060,211569
20210513,1326,2055,2060,2055,2055,10426
20210513,1327,2060,2060,2055,2060,3127096
20210513,1328,2060,2065,2055,2060,367083
20210513,1329,2055,2065,2055,2060,122823
20210513,1330,2055,2060,2055,2060,47796
20210513,1331,2055,2065,2055,2065,1013989
20210513,1332,2065,2065,2055,2065,277032
20210513,1333,2065,2065,2060,2060,45755
20210513,1334,2060,2065,2055,2060,840354
20210513,1335,2060,2060,2055,2060,130483
20210513,1336,2060,2065,2055,2065,517370
20210513,1337,2060,2065,2055,2060,998639
20210513,1338,2060,2060,2055,2055,36341
20210513,1339,2060,2065,2055,2060,460914
20210513,1340,2060,2065,2055,2060,478092
20210513,1341,2065,2065,2060,2065,49088
20210513,1342,2065,2065,2060,2065,17555
20210513,1343,2060,2065,2060,2060,33118
20210513,1344,2060,2065,2060,2065,255927
20210513,1345,2065,2065,2060,2060,24782
20210513,1346,2065,2065,2060,2060,69054
20210513,1347,2060,2065,2060,2060,1373338
20210513,1348,2060,2065,2060,2065,27896
20210513,1349,2065,2065,2060,2065,38947
20210513,1350,2065,2065,2060,2065,8792
20210513,1351,2065,2070,2060,2065,6160975
20210513,1352,2065,2070,2060,2065,1436347
20210513,1353,2065,2070,2060,2065,292601
20210513,1354,2065,2070,2060,2070,186302
20210513,1355,2065,2065,2055,2055,2437600
20210513,1356,2060,2065,2055,2060,365036
20210513,1357,2060,2065,2060,2060,7488
20210513,1358,2060,2065,2060,2065,112456
20210513,1359,2060,2065,2060,2065,67202
20210513,1400,2065,2065,2060,2065,9627
20210513,1401,2065,2065,2060,2060,12402
20210513,1402,2060,2065,2060,2065,20403
20210513,1403,2060,2065,2060,2060,25421
20210513,1404,2065,2065,2060,2065,21071
20210513,1405,2060,2065,2060,2060,5472
20210513,1406,2065,2065,2060,2065,15736
20210513,1407,2060,2065,2060,2065,28427
20210513,1408,2065,2070,2060,2070,3467525
20210513,1409,2070,2070,2060,2065,497642
20210513,1410,2070,2070,2065,2065,51081
20210513,1411,2070,2070,2065,2070,263927
20210513,1412,2070,2075,2065,2070,5216088
20210513,1413,2070,2075,2065,2075,423493
20210513,1414,2070,2075,2070,2070,82742
20210513,1415,2070,2075,2070,2075,177435
20210513,1416,2075,2075,2070,2075,827310
20210513,1417,2070,2075,2070,2075,586037
20210513,1418,2075,2080,2070,2080,3919069
20210513,1419,2075,2080,2070,2075,1527465
20210513,1420,2075,2075,2070,2070,195563
20210513,1421,2070,2075,2070,2075,70482
20210513,1422,2070,2080,2070,2075,1403099
20210513,1423,2075,2080,2075,2080,68256
20210513,1424,2075,2080,2075,2080,1423527
20210513,1425,2080,2080,2075,2080,6096936
20210513,1426,2080,2085,2075,2080,2118252
20210513,1427,2080,2085,2075,2085,561699
20210513,1428,2080,2085,2080,2080,1556300
20210513,1429,2080,2085,2075,2080,1661811
20210513,1430,2080,2085,2080,2085,261151
20210513,1431,2080,2085,2075,2080,3177129
20210513,1432,2080,2085,2075,2075,447863
20210513,1433,2075,2080,2070,2070,2198653
20210513,1434,2075,2080,2070,2070,1867032
20210513,1435,2075,2075,2070,2070,1296030
20210513,1436,2075,2080,2075,2080,884603
20210513,1437,2080,2080,2075,2075,118138
20210513,1438,2080,2080,2070,2070,693915
20210513,1439,2070,2075,2065,2070,2066103
20210513,1440,2065,2075,2065,2070,989910
20210513,1441,2070,2075,2070,2075,26544
20210513,1442,2070,2080,2070,2075,2043023
20210513,1443,2070,2080,2070,2075,1970820
20210513,1444,2080,2080,2070,2075,2311736
20210513,1445,2075,2080,2075,2075,553275
20210513,1446,2075,2080,2075,2080,123683
20210513,1447,2075,2080,2075,2080,153279
20210513,1448,2075,2080,2075,2075,3518383
20210513,1449,2075,2085,2075,2080,3966124
20210513,1450,2075,2080,2075,2080,27470
20210513,1451,2080,2080,2075,2075,352999
20210513,1452,2080,2085,2075,2085,1330104
20210513,1453,2080,2085,2080,2080,422463
20210513,1454,2080,2085,2080,2080,264712
20210513,1455,2080,2085,2080,2085,92689
20210513,1456,2080,2085,2080,2080,235975
20210513,1457,2085,2085,2080,2080,170765
20210513,1458,2080,2085,2080,2085,72198
20210513,1459,2085,2085,2080,2080,1260742
20210513,1500,2080,2085,2080,2080,511747
20210513,1501,2080,2085,2080,2080,245982
20210513,1502,2080,2085,2075,2075,1244250
20210513,1503,2080,2080,2075,2080,99984
20210513,1504,2075,2080,2075,2075,395547
20210513,1505,2075,2085,2075,2080,2607340
20210513,1506,2080,2080,2075,2080,930882
20210513,1507,2080,2085,2075,2080,1724646
20210513,1508,2080,2080,2075,2080,60147
20210513,1509,2080,2080,2075,2075,117866
20210513,1510,2075,2080,2075,2075,102505
20210513,1511,2075,2080,2070,2075,1255660
20210513,1512,2070,2080,2070,2075,1496446
20210513,1513,2075,2075,2070,2070,59889
20210513,1514,2070,2075,2065,2070,1445598
20210513,1515,2065,2070,2065,2065,72108
20210513,1516,2070,2070,2065,2065,298841
20210513,1517,2070,2075,2065,2070,2768533
20210513,1518,2075,2075,2065,2070,899349
20210513,1519,2075,2075,2065,2070,1894914
20210513,1520,2070,2075,2065,2075,1630494
20210513,1530,2075,2075,2075,2075,4140302