날짜,시간,시가,고가,저가,종가,거래량
20210520,0901,2030,2040,2030,2035,8040598
20210520,0902,2035,2040,2030,2035,3527579
20210520,0903,2035,2035,2020,2025,6143387
20210520,0904,2030,2035,2025,2030,3378545
20210520,0905,2030,2035,2025,2030,611973
20210520,0906,2035,2035,2025,2030,1100136
20210520,0907,2025,2030,2025,2025,807867
20210520,0908,2025,2030,2020,2025,3903500
20210520,0909,2025,2025,2020,2020,384698
20210520,0910,2020,2025,2020,2020,235246
20210520,0911,2020,2025,2020,2020,213350
20210520,0912,2025,2030,2020,2025,1458118
20210520,0913,2025,2030,2020,2030,1216653
20210520,0914,2030,2030,2020,2025,1223491
20210520,0915,2025,2030,2020,2020,636297
20210520,0916,2020,2025,2015,2020,4252389
20210520,0917,2015,2020,2010,2015,6211811
20210520,0918,2015,2020,2010,2010,3326815
20210520,0919,2010,2020,2010,2015,1565612
20210520,0920,2015,2020,2010,2015,913622
20210520,0921,2010,2015,2010,2015,273450
20210520,0922,2015,2015,2010,2015,74590
20210520,0923,2015,2015,2010,2010,428174
20210520,0924,2015,2015,2005,2005,3862983
20210520,0925,2005,2015,2005,2010,399668
20210520,0926,2010,2020,2010,2015,1150345
20210520,0927,2015,2015,2010,2015,2369800
20210520,0928,2015,2015,2010,2010,50916
20210520,0929,2010,2015,2010,2015,1005467
20210520,0930,2015,2015,2010,2010,140562
20210520,0931,2015,2015,2005,2010,2458847
20210520,0932,2010,2015,2005,2015,452591
20210520,0933,2015,2015,2010,2015,220161
20210520,0934,2015,2015,2010,2010,46966
20210520,0935,2010,2015,2010,2010,50454
20210520,0936,2010,2015,2005,2005,2414319
20210520,0937,2005,2015,2005,2010,1327435
20210520,0938,2015,2015,2010,2015,590925
20210520,0939,2010,2015,2005,2010,2545375
20210520,0940,2010,2015,2005,2010,2456009
20210520,0941,2010,2015,2005,2010,822278
20210520,0942,2015,2015,2005,2010,1234318
20210520,0943,2010,2015,2005,2005,810686
20210520,0944,2005,2015,2005,2010,760085
20210520,0945,2010,2015,2005,2015,249905
20210520,0946,2010,2015,2010,2015,64784
20210520,0947,2010,2015,2010,2010,39662
20210520,0948,2015,2015,2010,2015,585676
20210520,0949,2015,2020,2010,2015,2755215
20210520,0950,2020,2020,2010,2020,1896126
20210520,0951,2015,2025,2015,2020,4214767
20210520,0952,2020,2025,2015,2015,1540734
20210520,0953,2020,2020,2015,2020,124487
20210520,0954,2020,2020,2015,2015,888427
20210520,0955,2020,2020,2015,2020,69466
20210520,0956,2020,2025,2015,2020,871741
20210520,0957,2020,2025,2015,2020,1464057
20210520,0958,2020,2025,2015,2020,287913
20210520,0959,2020,2025,2015,2025,85381
20210520,1000,2025,2025,2015,2025,1933680
20210520,1001,2025,2025,2015,2020,826229
20210520,1002,2020,2025,2015,2015,448358
20210520,1003,2015,2030,2015,2025,3735066
20210520,1004,2025,2030,2020,2030,814411
20210520,1005,2030,2030,2025,2030,934127
20210520,1006,2030,2030,2025,2025,205395
20210520,1007,2030,2035,2025,2035,3749328
20210520,1008,2030,2035,2030,2035,60334
20210520,1009,2035,2040,2030,2035,8025435
20210520,1010,2040,2040,2030,2035,975867
20210520,1011,2040,2040,2035,2040,144338
20210520,1012,2040,2040,2035,2035,426776
20210520,1013,2040,2040,2035,2035,411601
20210520,1014,2040,2045,2035,2040,6696279
20210520,1015,2045,2045,2040,2040,280194
20210520,1016,2040,2045,2040,2045,3036345
20210520,1017,2045,2045,2040,2040,313947
20210520,1018,2040,2045,2035,2040,599777
20210520,1019,2040,2040,2035,2040,132608
20210520,1020,2035,2040,2035,2040,153116
20210520,1021,2040,2045,2035,2040,3743833
20210520,1022,2040,2040,2035,2035,56475
20210520,1023,2035,2040,2030,2035,1761392
20210520,1024,2035,2035,2030,2035,69912
20210520,1025,2035,2035,2030,2035,496842
20210520,1026,2035,2035,2030,2030,144980
20210520,1027,2030,2035,2030,2030,4416251
20210520,1028,2030,2035,2025,2030,1319695
20210520,1029,2025,2035,2025,2030,1602163
20210520,1030,2035,2035,2030,2030,312325
20210520,1031,2035,2035,2030,2030,241088
20210520,1032,2030,2035,2030,2035,61197
20210520,1033,2030,2035,2025,2025,3102029
20210520,1034,2030,2035,2025,2030,639691
20210520,1035,2030,2035,2025,2030,4031421
20210520,1036,2030,2035,2025,2030,273031
20210520,1037,2025,2030,2025,2025,15051
20210520,1038,2025,2030,2025,2030,19531
20210520,1039,2025,2030,2020,2020,2193453
20210520,1040,2020,2025,2020,2025,11829
20210520,1041,2020,2025,2020,2025,211012
20210520,1042,2025,2025,2015,2020,2021042
20210520,1043,2025,2025,2020,2020,33488
20210520,1044,2025,2025,2020,2025,111021
20210520,1045,2025,2025,2020,2025,88216
20210520,1046,2020,2025,2020,2025,186595
20210520,1047,2020,2025,2015,2015,1457003
20210520,1048,2015,2020,2015,2015,511630
20210520,1049,2015,2020,2015,2020,91584
20210520,1050,2020,2020,2015,2020,127585
20210520,1051,2020,2020,2015,2020,115135
20210520,1052,2015,2020,2015,2015,32411
20210520,1053,2015,2025,2015,2025,1388637
20210520,1054,2020,2025,2015,2020,1074401
20210520,1055,2020,2025,2020,2025,172889
20210520,1056,2025,2025,2020,2020,21296
20210520,1057,2020,2025,2015,2020,970566
20210520,1058,2015,2020,2015,2015,116848
20210520,1059,2015,2020,2015,2015,10076
20210520,1100,2020,2020,2015,2015,15189
20210520,1101,2020,2025,2015,2020,1748315
20210520,1102,2015,2020,2015,2020,87975
20210520,1103,2020,2020,2015,2020,10709
20210520,1104,2020,2020,2015,2015,196441
20210520,1105,2020,2020,2015,2020,107288
20210520,1106,2020,2020,2015,2020,17491
20210520,1107,2020,2020,2015,2020,59457
20210520,1108,2020,2020,2015,2020,831844
20210520,1109,2015,2020,2015,2020,79045
20210520,1110,2020,2020,2015,2020,1082501
20210520,1111,2020,2020,2015,2015,65530
20210520,1112,2020,2020,2015,2020,277715
20210520,1113,2015,2025,2015,2020,44651
20210520,1114,2025,2025,2020,2025,14513
20210520,1115,2025,2025,2020,2020,36959
20210520,1116,2020,2025,2020,2020,24386
20210520,1117,2025,2025,2020,2025,3570
20210520,1118,2025,2025,2020,2025,7170
20210520,1119,2025,2030,2020,2030,2295554
20210520,1120,2030,2030,2020,2025,305578
20210520,1121,2030,2030,2025,2030,16806
20210520,1122,2025,2030,2025,2030,26593
20210520,1123,2030,2030,2025,2030,22883
20210520,1124,2025,2030,2020,2030,1429425
20210520,1125,2030,2030,2020,2025,296470
20210520,1126,2025,2030,2020,2030,366575
20210520,1127,2025,2030,2025,2030,3626981
20210520,1128,2030,2035,2025,2035,1016349
20210520,1129,2030,2035,2030,2035,25255
20210520,1130,2035,2035,2030,2035,106687
20210520,1131,2035,2035,2030,2035,83357
20210520,1132,2035,2035,2030,2030,36250
20210520,1133,2030,2035,2030,2030,22718
20210520,1134,2035,2035,2030,2035,83530
20210520,1135,2035,2035,2030,2035,38019
20210520,1136,2035,2035,2025,2030,2081202
20210520,1137,2035,2035,2030,2035,494764
20210520,1138,2030,2035,2030,2035,28144
20210520,1139,2035,2035,2030,2035,61777
20210520,1140,2030,2035,2030,2035,16589
20210520,1141,2035,2040,2030,2035,3157961
20210520,1142,2035,2035,2030,2035,523039
20210520,1143,2035,2035,2030,2035,6609
20210520,1144,2035,2035,2030,2035,781
20210520,1145,2035,2035,2025,2025,1123821
20210520,1146,2030,2035,2030,2035,523747
20210520,1147,2030,2035,2025,2025,352342
20210520,1148,2030,2030,2025,2030,163479
20210520,1149,2030,2030,2025,2025,30200
20210520,1150,2025,2030,2025,2025,53581
20210520,1151,2025,2030,2025,2030,20801
20210520,1152,2030,2030,2025,2030,14792
20210520,1153,2030,2030,2025,2030,18639
20210520,1154,2030,2030,2025,2030,35950
20210520,1155,2030,2030,2025,2025,174667
20210520,1156,2030,2030,2025,2030,32694
20210520,1157,2030,2030,2025,2025,52487
20210520,1158,2030,2030,2025,2030,30250
20210520,1159,2030,2035,2025,2030,532281
20210520,1200,2030,2035,2030,2030,195723
20210520,1201,2035,2040,2030,2035,1614267
20210520,1202,2035,2040,2035,2035,91049
20210520,1203,2040,2040,2030,2035,1472960
20210520,1204,2035,2040,2035,2035,35581
20210520,1205,2035,2040,2030,2035,1717650
20210520,1206,2035,2035,2030,2035,52966
20210520,1207,2030,2035,2030,2035,79580
20210520,1208,2030,2035,2030,2030,19894
20210520,1209,2030,2035,2030,2030,9081
20210520,1210,2035,2035,2025,2035,1834472
20210520,1211,2030,2035,2030,2035,277161
20210520,1212,2030,2035,2030,2035,116689
20210520,1213,2030,2035,2030,2030,1046760
20210520,1214,2030,2030,2025,2025,10864
20210520,1215,2025,2030,2025,2030,12477
20210520,1216,2030,2030,2025,2030,30739
20210520,1217,2025,2030,2025,2025,11053
20210520,1218,2025,2030,2020,2020,1336299
20210520,1219,2025,2030,2020,2020,755111
20210520,1220,2020,2030,2020,2025,364185
20210520,1221,2025,2030,2020,2025,724096
20210520,1222,2025,2025,2020,2020,34097
20210520,1223,2025,2025,2020,2025,59369
20210520,1224,2020,2025,2020,2020,9491
20210520,1225,2020,2025,2020,2025,55626
20210520,1226,2020,2025,2020,2020,20925
20210520,1227,2020,2025,2020,2020,36251
20210520,1228,2020,2025,2020,2025,2057
20210520,1229,2020,2030,2020,2030,495400
20210520,1230,2025,2030,2020,2020,281584
20210520,1231,2020,2025,2020,2025,21093
20210520,1232,2020,2025,2020,2025,63942
20210520,1233,2020,2025,2020,2020,19982
20210520,1234,2020,2025,2020,2020,96532
20210520,1235,2020,2025,2020,2020,242377
20210520,1236,2025,2025,2020,2020,3413629
20210520,1237,2020,2025,2020,2025,95401
20210520,1238,2020,2025,2020,2025,498
20210520,1239,2025,2025,2020,2025,2540
20210520,1240,2020,2025,2020,2025,23887
20210520,1241,2025,2025,2020,2025,77949
20210520,1242,2020,2025,2020,2025,155478
20210520,1243,2020,2025,2020,2025,25521
20210520,1244,2020,2025,2020,2025,226868
20210520,1245,2020,2025,2020,2025,7754
20210520,1246,2025,2025,2020,2025,13702
20210520,1247,2025,2030,2020,2030,1860487
20210520,1248,2030,2030,2025,2030,10748
20210520,1249,2025,2030,2025,2025,19889
20210520,1250,2030,2030,2025,2025,384443
20210520,1251,2030,2030,2020,2025,398988
20210520,1252,2030,2030,2020,2020,148163
20210520,1253,2025,2030,2020,2025,183817
20210520,1254,2025,2025,2020,2020,25133
20210520,1255,2025,2025,2020,2025,4631
20210520,1256,2020,2025,2020,2025,17433
20210520,1257,2025,2025,2020,2025,23013
20210520,1258,2025,2025,2020,2025,17496
20210520,1259,2020,2025,2020,2020,41
20210520,1300,2020,2025,2020,2025,25490
20210520,1301,2025,2025,2020,2020,11632
20210520,1302,2020,2025,2020,2020,19765
20210520,1303,2020,2025,2020,2025,594002
20210520,1304,2025,2025,2020,2020,43091
20210520,1305,2025,2025,2020,2025,42132
20210520,1306,2025,2025,2020,2020,12038
20210520,1307,2025,2025,2020,2020,42454
20210520,1308,2020,2025,2020,2020,2674
20210520,1309,2020,2025,2020,2020,48868
20210520,1310,2025,2025,2020,2020,6109
20210520,1311,2020,2025,2020,2025,7179
20210520,1312,2025,2025,2020,2020,2593
20210520,1313,2025,2025,2020,2025,70551
20210520,1314,2025,2025,2020,2020,177596
20210520,1315,2020,2025,2015,2020,996990
20210520,1316,2015,2020,2015,2020,56599
20210520,1317,2020,2025,2015,2020,1382167
20210520,1318,2020,2025,2015,2020,692625
20210520,1319,2020,2025,2015,2020,87357
20210520,1320,2025,2025,2020,2025,10634
20210520,1321,2025,2025,2020,2025,20175
20210520,1322,2025,2025,2020,2020,51046
20210520,1323,2020,2025,2020,2020,1837521
20210520,1324,2025,2025,2020,2025,15240
20210520,1325,2020,2025,2020,2020,27784
20210520,1326,2020,2025,2015,2020,307405
20210520,1327,2020,2025,2015,2015,298393
20210520,1328,2020,2025,2015,2020,203298
20210520,1329,2020,2020,2015,2015,17141
20210520,1330,2020,2020,2015,2020,152263
20210520,1331,2015,2020,2015,2020,9069
20210520,1332,2015,2020,2015,2020,8211
20210520,1333,2020,2020,2015,2020,10653
20210520,1334,2020,2020,2015,2015,720736
20210520,1335,2020,2020,2015,2020,1162026
20210520,1336,2020,2025,2020,2020,286204
20210520,1337,2025,2025,2020,2025,7901
20210520,1338,2020,2025,2020,2025,115084
20210520,1339,2025,2025,2020,2020,5008
20210520,1340,2020,2025,2020,2020,7307
20210520,1341,2020,2025,2020,2020,4253
20210520,1342,2020,2025,2020,2025,3977
20210520,1343,2025,2025,2020,2025,570
20210520,1344,2025,2030,2020,2025,2476547
20210520,1345,2030,2030,2020,2030,240090
20210520,1346,2030,2030,2025,2025,8530
20210520,1347,2030,2030,2025,2025,6110
20210520,1348,2030,2030,2025,2030,428
20210520,1349,2025,2030,2025,2030,111612
20210520,1350,2030,2030,2025,2025,28497
20210520,1351,2030,2030,2025,2030,98350
20210520,1352,2025,2030,2020,2025,848623
20210520,1353,2020,2030,2020,2025,1129097
20210520,1354,2025,2030,2025,2030,6672
20210520,1355,2025,2030,2025,2025,71418
20210520,1356,2025,2030,2025,2025,49232
20210520,1357,2030,2030,2025,2030,3765
20210520,1358,2030,2030,2025,2030,1858
20210520,1359,2025,2030,2025,2030,14884
20210520,1400,2030,2030,2025,2030,10043
20210520,1401,2030,2030,2025,2025,7136
20210520,1402,2030,2030,2020,2020,191645
20210520,1403,2025,2025,2015,2020,1715667
20210520,1404,2020,2025,2020,2020,5706
20210520,1405,2025,2025,2020,2025,3227
20210520,1406,2025,2030,2020,2030,1268778
20210520,1407,2030,2030,2020,2020,40164
20210520,1408,2020,2025,2020,2025,7961
20210520,1409,2025,2025,2020,2020,6458
20210520,1410,2020,2025,2020,2020,6691
20210520,1411,2020,2025,2020,2020,4566
20210520,1412,2025,2025,2020,2020,20296
20210520,1413,2020,2030,2020,2025,767626
20210520,1414,2025,2030,2025,2025,46532
20210520,1415,2025,2030,2025,2030,807602
20210520,1416,2030,2030,2025,2025,28165
20210520,1417,2025,2030,2025,2030,32283
20210520,1418,2025,2030,2025,2025,26517
20210520,1419,2025,2030,2020,2030,512966
20210520,1420,2030,2030,2025,2025,18475
20210520,1421,2030,2030,2025,2025,14309
20210520,1422,2030,2030,2020,2025,138893
20210520,1423,2025,2025,2020,2025,3043
20210520,1424,2025,2025,2020,2025,60993
20210520,1425,2025,2025,2020,2020,10288
20210520,1426,2020,2025,2015,2020,2788482
20210520,1427,2020,2020,2015,2020,52825
20210520,1428,2015,2020,2015,2020,34523
20210520,1429,2020,2020,2015,2015,3005
20210520,1430,2020,2020,2015,2020,16198
20210520,1431,2020,2020,2015,2015,108866
20210520,1432,2015,2020,2010,2015,3614385
20210520,1433,2015,2015,2010,2015,608354
20210520,1434,2015,2015,2010,2015,227600
20210520,1435,2015,2015,2010,2015,77004
20210520,1436,2015,2015,2010,2010,23092
20210520,1437,2015,2015,2010,2015,639862
20210520,1438,2010,2020,2010,2020,163892
20210520,1439,2020,2020,2015,2020,16316
20210520,1440,2015,2020,2015,2015,664
20210520,1441,2020,2020,2015,2020,12654
20210520,1442,2015,2020,2015,2020,9826
20210520,1443,2015,2020,2015,2015,11744
20210520,1444,2020,2025,2015,2025,2034458
20210520,1445,2020,2025,2015,2020,2145362
20210520,1446,2020,2020,2015,2020,64840
20210520,1447,2020,2020,2015,2015,10010
20210520,1448,2020,2020,2015,2020,2925
20210520,1449,2020,2020,2015,2015,20026
20210520,1450,2015,2020,2015,2020,1604
20210520,1451,2020,2020,2015,2020,599058
20210520,1452,2015,2020,2015,2015,556
20210520,1453,2015,2020,2015,2020,6542
20210520,1454,2020,2020,2015,2015,75390
20210520,1455,2015,2020,2015,2020,49771
20210520,1456,2015,2020,2015,2015,73463
20210520,1457,2020,2020,2015,2020,9346
20210520,1458,2015,2020,2015,2020,7938
20210520,1459,2020,2020,2015,2020,4729
20210520,1500,2020,2020,2015,2015,29664
20210520,1501,2020,2020,2015,2020,8606
20210520,1502,2020,2025,2015,2025,1625844
20210520,1503,2020,2025,2020,2020,388666
20210520,1504,2020,2025,2015,2025,705518
20210520,1505,2025,2025,2020,2025,188623
20210520,1506,2020,2025,2015,2025,1603906
20210520,1507,2020,2025,2015,2025,67090
20210520,1508,2020,2025,2015,2015,104627
20210520,1509,2015,2020,2015,2020,25148
20210520,1510,2020,2020,2015,2015,6727
20210520,1511,2015,2020,2015,2015,31809
20210520,1512,2020,2020,2015,2015,27253
20210520,1513,2015,2020,2015,2020,16024
20210520,1514,2020,2020,2015,2015,10465
20210520,1515,2015,2020,2015,2015,14553
20210520,1516,2020,2020,2015,2020,24810
20210520,1517,2020,2020,2015,2015,32850
20210520,1518,2020,2020,2015,2020,65215
20210520,1519,2015,2020,2015,2015,98947
20210520,1520,2020,2020,2015,2020,592204
20210520,1530,2015,2015,2015,2015,2437950