날짜,시간,시가,고가,저가,종가,거래량
20210504,0901,2045,2045,2035,2045,4686166
20210504,0902,2040,2045,2035,2040,1765251
20210504,0903,2035,2045,2035,2040,1800697
20210504,0904,2035,2040,2035,2035,1785542
20210504,0905,2035,2040,2035,2035,1049860
20210504,0906,2040,2045,2035,2035,1771279
20210504,0907,2040,2045,2035,2040,1068815
20210504,0908,2040,2045,2040,2040,475057
20210504,0909,2045,2045,2040,2040,82792
20210504,0910,2045,2050,2040,2050,1747197
20210504,0911,2050,2055,2045,2055,2436864
20210504,0912,2050,2055,2050,2055,1767212
20210504,0913,2050,2060,2050,2050,2175112
20210504,0914,2055,2055,2045,2045,1978477
20210504,0915,2045,2055,2045,2055,1024232
20210504,0916,2055,2055,2040,2040,1884097
20210504,0917,2045,2045,2040,2045,316293
20210504,0918,2040,2045,2040,2045,652037
20210504,0919,2050,2050,2045,2050,308084
20210504,0920,2045,2055,2045,2055,1792290
20210504,0921,2050,2055,2050,2055,1396983
20210504,0922,2055,2060,2050,2050,2443182
20210504,0923,2055,2055,2045,2055,1305302
20210504,0924,2055,2055,2045,2055,481706
20210504,0925,2055,2055,2045,2045,1211997
20210504,0926,2050,2055,2045,2050,353339
20210504,0927,2045,2050,2045,2050,95111
20210504,0928,2050,2055,2045,2045,649730
20210504,0929,2050,2050,2045,2050,279357
20210504,0930,2045,2045,2040,2040,2083834
20210504,0931,2045,2045,2040,2040,128744
20210504,0932,2045,2045,2040,2045,126557
20210504,0933,2040,2050,2040,2050,1363534
20210504,0934,2045,2050,2045,2050,250190
20210504,0935,2045,2050,2045,2050,527805
20210504,0936,2045,2055,2045,2050,1794102
20210504,0937,2050,2050,2040,2045,2358169
20210504,0938,2045,2045,2040,2040,2771455
20210504,0939,2045,2045,2035,2035,643565
20210504,0940,2040,2045,2035,2040,2666790
20210504,0941,2035,2045,2035,2040,91409
20210504,0942,2045,2045,2035,2040,824717
20210504,0943,2040,2040,2035,2035,444936
20210504,0944,2040,2040,2035,2035,137605
20210504,0945,2035,2040,2035,2035,76731
20210504,0946,2040,2040,2030,2035,3069502
20210504,0947,2040,2040,2030,2030,403628
20210504,0948,2035,2035,2030,2035,1745310
20210504,0949,2030,2040,2030,2035,970653
20210504,0950,2035,2040,2030,2035,1061925
20210504,0951,2040,2040,2030,2035,123490
20210504,0952,2035,2040,2030,2035,817457
20210504,0953,2035,2035,2030,2035,172850
20210504,0954,2035,2040,2030,2040,1747642
20210504,0955,2040,2040,2035,2040,47504
20210504,0956,2035,2040,2035,2040,46584
20210504,0957,2035,2045,2035,2040,3317524
20210504,0958,2045,2045,2040,2045,187072
20210504,0959,2045,2045,2040,2045,143948
20210504,1000,2040,2045,2035,2040,1105255
20210504,1001,2035,2045,2035,2045,448503
20210504,1002,2045,2045,2035,2035,224612
20210504,1003,2035,2045,2035,2035,245551
20210504,1004,2040,2040,2030,2030,2015836
20210504,1005,2035,2035,2030,2035,232091
20210504,1006,2035,2040,2030,2040,1729064
20210504,1007,2040,2040,2030,2030,290597
20210504,1008,2030,2040,2030,2030,984011
20210504,1009,2035,2040,2030,2035,1781814
20210504,1010,2035,2035,2030,2035,620447
20210504,1011,2035,2035,2030,2035,134739
20210504,1012,2030,2035,2030,2030,65182
20210504,1013,2035,2040,2030,2040,227161
20210504,1014,2035,2040,2030,2035,755974
20210504,1015,2035,2035,2030,2035,38895
20210504,1016,2035,2035,2030,2035,26682
20210504,1017,2030,2040,2030,2040,285905
20210504,1018,2035,2040,2035,2035,237372
20210504,1019,2040,2040,2035,2040,28867
20210504,1020,2040,2040,2035,2040,14791
20210504,1021,2035,2040,2035,2040,73922
20210504,1022,2035,2045,2035,2040,2058547
20210504,1023,2045,2045,2040,2040,6747
20210504,1024,2045,2050,2040,2050,7136999
20210504,1025,2050,2050,2045,2045,870028
20210504,1026,2045,2050,2040,2050,340018
20210504,1027,2045,2050,2040,2050,393282
20210504,1028,2050,2050,2040,2045,118719
20210504,1029,2050,2050,2045,2045,1116607
20210504,1030,2050,2050,2045,2050,57338
20210504,1031,2050,2050,2045,2050,63693
20210504,1032,2045,2050,2040,2050,1384220
20210504,1033,2045,2050,2040,2040,382727
20210504,1034,2040,2045,2040,2040,75012
20210504,1035,2040,2045,2040,2045,1122354
20210504,1036,2045,2045,2040,2045,31842
20210504,1037,2045,2050,2040,2040,2750048
20210504,1038,2045,2045,2035,2040,625981
20210504,1039,2040,2045,2035,2040,40851
20210504,1040,2045,2045,2040,2040,11684
20210504,1041,2045,2050,2040,2050,816529
20210504,1042,2045,2050,2045,2050,141833
20210504,1043,2045,2050,2045,2045,43566
20210504,1044,2050,2050,2040,2045,966642
20210504,1045,2045,2050,2040,2050,692976
20210504,1046,2050,2050,2040,2045,114861
20210504,1047,2040,2045,2040,2045,53757
20210504,1048,2040,2050,2040,2045,167537
20210504,1049,2045,2050,2040,2045,323489
20210504,1050,2045,2050,2040,2045,98326
20210504,1051,2045,2050,2040,2040,79260
20210504,1052,2045,2045,2040,2045,53970
20210504,1053,2040,2045,2035,2035,1881283
20210504,1054,2035,2040,2035,2035,17400
20210504,1055,2040,2040,2035,2040,62859
20210504,1056,2040,2040,2035,2040,345236
20210504,1057,2035,2045,2035,2035,150953
20210504,1058,2035,2045,2035,2040,261005
20210504,1059,2040,2040,2035,2040,47946
20210504,1100,2040,2045,2035,2040,111145
20210504,1101,2040,2045,2040,2040,33250
20210504,1102,2040,2045,2035,2040,240958
20210504,1103,2040,2040,2035,2040,45273
20210504,1104,2040,2040,2035,2035,121467
20210504,1105,2035,2040,2035,2035,238609
20210504,1106,2040,2040,2035,2035,17015
20210504,1107,2035,2040,2035,2035,13808
20210504,1108,2040,2045,2035,2040,1458649
20210504,1109,2040,2045,2035,2045,62169
20210504,1110,2045,2045,2040,2045,42272
20210504,1111,2045,2045,2040,2045,20481
20210504,1112,2045,2050,2040,2045,2880668
20210504,1113,2040,2045,2040,2040,11983
20210504,1114,2045,2045,2040,2045,8301
20210504,1115,2045,2050,2040,2045,790830
20210504,1116,2045,2050,2040,2045,248893
20210504,1117,2045,2055,2045,2050,4141352
20210504,1118,2050,2055,2045,2050,1384817
20210504,1119,2050,2055,2045,2050,733347
20210504,1120,2050,2055,2045,2050,400716
20210504,1121,2055,2055,2050,2055,245578
20210504,1122,2050,2055,2045,2050,283473
20210504,1123,2055,2055,2050,2050,77286
20210504,1124,2055,2060,2050,2055,5101214
20210504,1125,2060,2060,2050,2055,1228880
20210504,1126,2055,2055,2050,2055,51646
20210504,1127,2050,2055,2050,2050,15444
20210504,1128,2055,2055,2050,2050,161843
20210504,1129,2055,2055,2045,2050,805347
20210504,1130,2050,2050,2045,2045,122619
20210504,1131,2050,2050,2045,2050,80806
20210504,1132,2050,2050,2045,2050,225480
20210504,1133,2050,2055,2045,2050,1783009
20210504,1134,2050,2055,2050,2050,1053738
20210504,1135,2055,2055,2045,2055,225729
20210504,1136,2055,2055,2050,2050,15499
20210504,1137,2050,2055,2050,2050,20161
20210504,1138,2055,2055,2050,2050,4961
20210504,1139,2050,2055,2050,2050,14451
20210504,1140,2050,2055,2050,2055,2312491
20210504,1141,2055,2055,2050,2055,167507
20210504,1142,2055,2055,2050,2050,28093
20210504,1143,2050,2055,2050,2050,117703
20210504,1144,2055,2055,2050,2055,1074030
20210504,1145,2050,2060,2050,2055,702411
20210504,1146,2055,2060,2050,2055,197904
20210504,1147,2050,2055,2050,2055,49920
20210504,1148,2050,2060,2050,2055,813715
20210504,1149,2050,2055,2050,2055,199783
20210504,1150,2055,2055,2050,2050,137630
20210504,1151,2055,2055,2045,2050,1491698
20210504,1152,2050,2055,2045,2050,305448
20210504,1153,2050,2055,2050,2050,66539
20210504,1154,2055,2055,2050,2050,13560
20210504,1155,2055,2055,2050,2055,52394
20210504,1156,2050,2055,2045,2050,594143
20210504,1157,2050,2055,2050,2050,168135
20210504,1158,2050,2055,2045,2045,463361
20210504,1159,2045,2050,2045,2050,26654
20210504,1200,2045,2050,2045,2050,28032
20210504,1201,2045,2050,2045,2050,40633
20210504,1202,2045,2050,2045,2050,23499
20210504,1203,2050,2050,2045,2050,64652
20210504,1204,2045,2050,2045,2045,12152
20210504,1205,2045,2055,2045,2050,1329876
20210504,1206,2050,2050,2045,2050,37270
20210504,1207,2050,2050,2045,2050,39099
20210504,1208,2050,2050,2045,2050,16001
20210504,1209,2045,2050,2045,2050,26592
20210504,1210,2050,2050,2045,2045,113514
20210504,1211,2045,2050,2045,2050,61588
20210504,1212,2045,2050,2045,2045,14387
20210504,1213,2045,2055,2045,2050,1114852
20210504,1214,2050,2055,2045,2055,314909
20210504,1215,2050,2055,2050,2055,39834
20210504,1216,2050,2055,2050,2055,191711
20210504,1217,2055,2055,2050,2050,115293
20210504,1218,2055,2055,2050,2055,4585
20210504,1219,2050,2055,2045,2050,709224
20210504,1220,2050,2055,2045,2050,158819
20210504,1221,2050,2055,2045,2055,66381
20210504,1222,2055,2055,2050,2055,32472
20210504,1223,2050,2055,2045,2055,670035
20210504,1224,2045,2050,2045,2045,202005
20210504,1225,2050,2055,2045,2050,460400
20210504,1226,2055,2055,2050,2055,29825
20210504,1227,2055,2055,2050,2055,7822
20210504,1228,2055,2055,2045,2045,189467
20210504,1229,2050,2050,2045,2050,12564
20210504,1230,2045,2050,2045,2045,29912
20210504,1231,2050,2050,2045,2045,107334
20210504,1232,2045,2050,2045,2045,60579
20210504,1233,2045,2050,2045,2045,129722
20210504,1234,2045,2050,2040,2045,2971657
20210504,1235,2040,2045,2040,2045,36135
20210504,1236,2040,2045,2040,2040,15595
20210504,1237,2045,2045,2040,2040,181880
20210504,1238,2045,2045,2040,2045,26264
20210504,1239,2045,2045,2040,2040,30413
20210504,1240,2045,2045,2040,2040,42761
20210504,1241,2040,2045,2040,2045,24794
20210504,1242,2040,2045,2040,2045,377171
20210504,1243,2040,2045,2040,2045,42503
20210504,1244,2045,2045,2040,2040,28172
20210504,1245,2040,2045,2040,2045,106820
20210504,1246,2040,2045,2040,2040,51282
20210504,1247,2040,2045,2040,2040,6488
20210504,1248,2045,2045,2040,2045,46662
20210504,1249,2040,2045,2040,2045,116052
20210504,1250,2040,2050,2040,2050,1166263
20210504,1251,2045,2050,2040,2045,426522
20210504,1252,2045,2045,2040,2040,58352
20210504,1253,2040,2050,2040,2045,303820
20210504,1254,2045,2050,2045,2045,554328
20210504,1255,2050,2050,2045,2050,21420
20210504,1256,2050,2050,2045,2045,51509
20210504,1257,2045,2050,2045,2045,58225
20210504,1258,2045,2050,2040,2045,320317
20210504,1259,2045,2050,2040,2050,434323
20210504,1300,2050,2050,2045,2045,36354
20210504,1301,2045,2050,2045,2045,32693
20210504,1302,2050,2050,2045,2050,38197
20210504,1303,2045,2050,2045,2050,39583
20210504,1304,2050,2050,2045,2050,25222
20210504,1305,2045,2050,2045,2050,47287
20210504,1306,2050,2050,2045,2050,53779
20210504,1307,2045,2050,2045,2045,40683
20210504,1308,2050,2050,2045,2045,32329
20210504,1309,2050,2050,2045,2050,44144
20210504,1310,2045,2050,2040,2045,1462887
20210504,1311,2050,2050,2045,2050,48059
20210504,1312,2050,2050,2045,2050,26212
20210504,1313,2045,2050,2040,2050,1324531
20210504,1314,2045,2050,2045,2050,5560
20210504,1315,2050,2050,2045,2050,56723
20210504,1316,2050,2050,2045,2045,28553
20210504,1317,2050,2055,2045,2050,3706196
20210504,1318,2055,2055,2045,2050,55456
20210504,1319,2050,2055,2045,2050,907043
20210504,1320,2050,2055,2045,2050,1788412
20210504,1321,2050,2055,2045,2050,194212
20210504,1322,2050,2055,2050,2055,221733
20210504,1323,2055,2055,2045,2050,229243
20210504,1324,2050,2055,2045,2050,1150353
20210504,1325,2045,2050,2045,2045,49347
20210504,1326,2045,2050,2045,2045,70012
20210504,1327,2050,2050,2045,2050,47809
20210504,1328,2050,2050,2045,2045,64268
20210504,1329,2045,2050,2045,2045,61678
20210504,1330,2045,2050,2040,2045,2133239
20210504,1331,2045,2050,2040,2045,1121525
20210504,1332,2040,2045,2040,2045,45134
20210504,1333,2045,2045,2040,2045,94871
20210504,1334,2045,2050,2040,2045,1314311
20210504,1335,2050,2050,2045,2045,59516
20210504,1336,2050,2050,2045,2050,32445
20210504,1337,2045,2050,2045,2050,38768
20210504,1338,2050,2050,2045,2050,49361
20210504,1339,2050,2050,2045,2050,47765
20210504,1340,2050,2050,2045,2050,22607
20210504,1341,2045,2050,2040,2045,442692
20210504,1342,2050,2050,2045,2045,40102
20210504,1343,2045,2050,2040,2045,1931029
20210504,1344,2050,2050,2040,2045,143499
20210504,1345,2040,2050,2040,2045,674803
20210504,1346,2040,2045,2040,2045,2602942
20210504,1347,2045,2045,2040,2045,321753
20210504,1348,2045,2050,2040,2045,1182296
20210504,1349,2045,2045,2040,2040,12638
20210504,1350,2040,2045,2040,2040,205813
20210504,1351,2045,2045,2040,2045,161461
20210504,1352,2040,2045,2040,2045,27470
20210504,1353,2040,2045,2040,2040,56481
20210504,1354,2040,2045,2035,2040,3764052
20210504,1355,2040,2045,2040,2045,45664
20210504,1356,2045,2045,2040,2045,162012
20210504,1357,2045,2045,2040,2045,6175
20210504,1358,2040,2045,2035,2035,633296
20210504,1359,2035,2045,2035,2040,923760
20210504,1400,2045,2045,2035,2040,97491
20210504,1401,2040,2040,2035,2040,145683
20210504,1402,2040,2040,2035,2040,225556
20210504,1403,2035,2040,2035,2035,144415
20210504,1404,2035,2040,2030,2040,4414687
20210504,1405,2035,2040,2035,2040,124061
20210504,1406,2035,2040,2030,2035,488057
20210504,1407,2035,2035,2030,2030,1365830
20210504,1408,2030,2035,2030,2030,148452
20210504,1409,2030,2035,2030,2035,280358
20210504,1410,2030,2035,2030,2030,191716
20210504,1411,2030,2035,2030,2035,220728
20210504,1412,2030,2035,2030,2030,2428426
20210504,1413,2035,2040,2030,2035,1487962
20210504,1414,2035,2040,2030,2040,236379
20210504,1415,2035,2040,2035,2035,120296
20210504,1416,2035,2040,2030,2035,374866
20210504,1417,2030,2040,2030,2040,234505
20210504,1418,2035,2035,2030,2030,1719174
20210504,1419,2030,2035,2030,2030,30438
20210504,1420,2030,2035,2030,2030,51796
20210504,1421,2030,2035,2025,2030,4274414
20210504,1422,2030,2035,2025,2030,808763
20210504,1423,2030,2035,2025,2030,692243
20210504,1424,2030,2030,2025,2025,62405
20210504,1425,2030,2030,2025,2030,906798
20210504,1426,2035,2035,2025,2030,419689
20210504,1427,2030,2030,2025,2030,115818
20210504,1428,2030,2030,2025,2025,41355
20210504,1429,2025,2030,2020,2025,3520378
20210504,1430,2020,2025,2020,2020,305250
20210504,1431,2020,2025,2020,2025,94876
20210504,1432,2025,2025,2020,2025,389506
20210504,1433,2025,2025,2020,2025,141929
20210504,1434,2025,2030,2020,2020,3725802
20210504,1435,2025,2030,2020,2030,1609252
20210504,1436,2025,2030,2020,2025,655740
20210504,1437,2025,2030,2020,2030,1529601
20210504,1438,2025,2030,2020,2025,1014026
20210504,1439,2025,2030,2020,2030,131977
20210504,1440,2030,2030,2020,2020,366235
20210504,1441,2020,2030,2020,2030,393626
20210504,1442,2030,2030,2020,2020,1148875
20210504,1443,2025,2025,2020,2020,41235
20210504,1444,2020,2025,2020,2020,32171
20210504,1445,2025,2025,2020,2025,119760
20210504,1446,2020,2025,2020,2020,510966
20210504,1447,2020,2025,2020,2025,82788
20210504,1448,2020,2025,2020,2025,218894
20210504,1449,2025,2025,2020,2020,33650
20210504,1450,2025,2025,2015,2020,4839120
20210504,1451,2020,2020,2015,2015,194370
20210504,1452,2020,2025,2015,2020,747882
20210504,1453,2020,2025,2015,2020,248681
20210504,1454,2020,2025,2015,2020,776039
20210504,1455,2020,2020,2015,2015,598076
20210504,1456,2015,2020,2015,2020,128837
20210504,1457,2020,2025,2015,2025,898363
20210504,1458,2020,2025,2015,2020,598252
20210504,1459,2020,2020,2015,2020,339900
20210504,1500,2015,2025,2015,2025,683285
20210504,1501,2020,2025,2020,2020,38316
20210504,1502,2020,2025,2020,2020,885559
20210504,1503,2015,2020,2015,2020,209706
20210504,1504,2020,2020,2015,2020,36950
20210504,1505,2020,2020,2015,2020,81066
20210504,1506,2015,2020,2015,2015,219240
20210504,1507,2015,2020,2015,2015,105080
20210504,1508,2015,2020,2015,2015,306417
20210504,1509,2020,2020,2010,2010,3492210
20210504,1510,2015,2015,2010,2015,171268
20210504,1511,2015,2020,2010,2015,3211709
20210504,1512,2010,2015,2010,2015,151140
20210504,1513,2015,2015,2010,2015,182967
20210504,1514,2015,2015,2010,2015,79317
20210504,1515,2010,2015,2010,2015,77437
20210504,1516,2015,2020,2010,2015,1736551
20210504,1517,2015,2015,2010,2015,195434
20210504,1518,2015,2020,2010,2015,1588760
20210504,1519,2015,2020,2010,2015,760983
20210504,1520,2015,2020,2015,2015,134597
20210504,1530,2015,2015,2015,2015,2085579