날짜,시간,시가,고가,저가,종가,거래량
20210525,0901,27210,27285,27195,27275,705319
20210525,0902,27280,27280,27225,27255,222352
20210525,0903,27250,27255,27165,27190,174333
20210525,0904,27190,27220,27145,27195,124123
20210525,0905,27195,27215,27175,27195,45693
20210525,0906,27200,27210,27160,27205,81901
20210525,0907,27210,27220,27165,27180,60619
20210525,0908,27180,27235,27180,27200,116988
20210525,0909,27200,27200,27160,27165,56464
20210525,0910,27160,27165,27115,27140,175029
20210525,0911,27135,27200,27125,27180,67824
20210525,0912,27175,27185,27160,27170,57042
20210525,0913,27170,27180,27150,27170,121277
20210525,0914,27165,27210,27160,27200,198301
20210525,0915,27200,27205,27155,27175,103471
20210525,0916,27175,27235,27165,27220,221283
20210525,0917,27220,27260,27215,27240,209082
20210525,0918,27245,27275,27225,27270,143323
20210525,0919,27270,27325,27270,27325,403152
20210525,0920,27325,27355,27320,27345,207714
20210525,0921,27340,27370,27340,27365,218480
20210525,0922,27360,27360,27300,27325,259207
20210525,0923,27325,27335,27275,27295,95373
20210525,0924,27290,27295,27245,27265,78369
20210525,0925,27270,27295,27260,27270,72588
20210525,0926,27265,27275,27165,27180,177577
20210525,0927,27180,27180,27110,27130,247683
20210525,0928,27135,27160,27120,27145,90031
20210525,0929,27145,27145,27115,27140,81844
20210525,0930,27140,27180,27130,27160,131559
20210525,0931,27160,27215,27140,27200,119100
20210525,0932,27190,27215,27165,27215,59986
20210525,0933,27210,27225,27185,27200,85910
20210525,0934,27210,27230,27180,27190,88052
20210525,0935,27180,27195,27160,27170,51240
20210525,0936,27170,27190,27150,27155,40390
20210525,0937,27150,27235,27145,27205,119661
20210525,0938,27200,27225,27175,27180,48526
20210525,0939,27180,27220,27165,27200,20991
20210525,0940,27195,27235,27190,27225,43478
20210525,0941,27220,27285,27210,27285,137180
20210525,0942,27275,27285,27265,27280,83719
20210525,0943,27280,27290,27240,27240,90934
20210525,0944,27240,27265,27225,27225,109274
20210525,0945,27230,27280,27220,27270,33478
20210525,0946,27275,27335,27270,27325,195984
20210525,0947,27320,27325,27300,27325,167337
20210525,0948,27320,27350,27315,27320,113262
20210525,0949,27315,27325,27275,27285,125400
20210525,0950,27290,27290,27230,27240,53376
20210525,0951,27240,27295,27235,27295,34510
20210525,0952,27295,27320,27275,27310,68875
20210525,0953,27315,27325,27305,27320,112955
20210525,0954,27320,27340,27305,27305,81477
20210525,0955,27305,27350,27295,27320,93845
20210525,0956,27320,27325,27295,27315,33765
20210525,0957,27310,27365,27305,27355,213453
20210525,0958,27355,27365,27335,27350,103492
20210525,0959,27345,27350,27325,27345,89520
20210525,1000,27345,27370,27335,27360,124223
20210525,1001,27360,27430,27355,27425,405696
20210525,1002,27425,27440,27390,27415,182489
20210525,1003,27415,27435,27395,27395,66201
20210525,1004,27395,27405,27380,27390,57602
20210525,1005,27390,27425,27390,27400,70712
20210525,1006,27400,27430,27385,27410,67991
20210525,1007,27410,27420,27380,27385,51617
20210525,1008,27390,27390,27365,27365,78302
20210525,1009,27360,27400,27355,27385,65075
20210525,1010,27385,27405,27370,27380,43306
20210525,1011,27385,27395,27375,27390,20870
20210525,1012,27390,27430,27385,27425,97438
20210525,1013,27425,27450,27390,27420,169459
20210525,1014,27420,27450,27410,27440,64846
20210525,1015,27435,27465,27435,27460,192844
20210525,1016,27460,27465,27435,27445,57251
20210525,1017,27445,27450,27415,27430,65152
20210525,1018,27435,27440,27405,27425,82903
20210525,1019,27425,27435,27405,27415,36276
20210525,1020,27415,27430,27405,27405,48276
20210525,1021,27405,27410,27360,27360,135381
20210525,1022,27360,27370,27345,27365,81681
20210525,1023,27370,27405,27360,27385,89196
20210525,1024,27380,27390,27370,27375,33659
20210525,1025,27380,27415,27365,27410,59505
20210525,1026,27410,27420,27390,27400,66513
20210525,1027,27400,27420,27390,27405,101627
20210525,1028,27410,27415,27380,27385,18609
20210525,1029,27385,27395,27355,27365,98787
20210525,1030,27365,27370,27355,27360,28073
20210525,1031,27360,27385,27340,27340,104054
20210525,1032,27340,27370,27340,27350,25732
20210525,1033,27355,27385,27350,27365,45281
20210525,1034,27360,27410,27360,27400,97754
20210525,1035,27390,27425,27385,27415,122514
20210525,1036,27410,27450,27410,27435,133616
20210525,1037,27435,27440,27400,27425,76919
20210525,1038,27430,27450,27425,27435,39483
20210525,1039,27435,27465,27430,27460,211051
20210525,1040,27460,27470,27445,27445,249303
20210525,1041,27445,27475,27445,27470,70528
20210525,1042,27470,27490,27445,27450,121738
20210525,1043,27450,27450,27420,27435,40295
20210525,1044,27435,27445,27425,27430,9655
20210525,1045,27430,27435,27415,27430,39031
20210525,1046,27435,27465,27420,27425,45915
20210525,1047,27420,27430,27410,27420,32723
20210525,1048,27425,27460,27425,27440,46390
20210525,1049,27440,27450,27430,27440,27262
20210525,1050,27445,27470,27430,27460,53812
20210525,1051,27465,27470,27450,27460,25446
20210525,1052,27465,27470,27445,27455,51286
20210525,1053,27450,27465,27440,27460,33287
20210525,1054,27460,27475,27450,27465,52672
20210525,1055,27465,27465,27430,27435,36253
20210525,1056,27440,27460,27430,27460,19148
20210525,1057,27460,27465,27450,27450,10418
20210525,1058,27450,27450,27395,27410,89195
20210525,1059,27410,27415,27395,27405,21330
20210525,1100,27410,27425,27405,27405,15567
20210525,1101,27410,27450,27405,27435,81964
20210525,1102,27440,27445,27420,27445,37290
20210525,1103,27450,27470,27445,27455,115089
20210525,1104,27455,27465,27430,27440,40238
20210525,1105,27435,27465,27435,27460,16014
20210525,1106,27460,27475,27455,27465,40600
20210525,1107,27465,27470,27450,27460,33690
20210525,1108,27455,27455,27430,27435,61851
20210525,1109,27430,27435,27420,27430,28689
20210525,1110,27435,27435,27415,27435,24794
20210525,1111,27430,27455,27425,27450,25213
20210525,1112,27455,27490,27450,27465,98314
20210525,1113,27465,27470,27455,27470,27346
20210525,1114,27475,27480,27445,27445,18773
20210525,1115,27445,27450,27435,27450,21092
20210525,1116,27445,27445,27405,27425,101536
20210525,1117,27415,27430,27405,27420,18945
20210525,1118,27420,27440,27420,27430,63031
20210525,1119,27430,27455,27425,27450,60779
20210525,1120,27450,27460,27440,27455,35063
20210525,1121,27450,27475,27445,27450,64768
20210525,1122,27445,27450,27430,27440,41856
20210525,1123,27445,27450,27425,27435,47699
20210525,1124,27435,27455,27430,27450,22055
20210525,1125,27455,27465,27450,27450,39909
20210525,1126,27455,27475,27450,27460,47437
20210525,1127,27465,27475,27460,27460,43575
20210525,1128,27460,27460,27440,27450,22295
20210525,1129,27455,27470,27455,27465,25534
20210525,1130,27465,27470,27465,27465,8092
20210525,1131,27465,27480,27455,27460,75206
20210525,1132,27460,27465,27450,27450,15217
20210525,1133,27450,27460,27435,27440,31528
20210525,1134,27440,27440,27430,27440,26619
20210525,1135,27435,27445,27435,27440,37608
20210525,1136,27435,27440,27420,27435,71680
20210525,1137,27435,27450,27430,27430,12787
20210525,1138,27430,27450,27425,27450,13814
20210525,1139,27445,27455,27440,27455,15660
20210525,1140,27455,27455,27440,27440,14114
20210525,1141,27440,27445,27425,27435,12814
20210525,1142,27430,27460,27430,27450,23218
20210525,1143,27445,27445,27415,27420,40312
20210525,1144,27420,27440,27415,27440,13514
20210525,1145,27440,27465,27435,27460,37790
20210525,1146,27460,27460,27445,27455,21451
20210525,1147,27450,27460,27445,27460,12251
20210525,1148,27455,27465,27450,27450,21885
20210525,1149,27450,27455,27430,27430,26351
20210525,1150,27435,27450,27430,27445,11061
20210525,1151,27445,27460,27445,27455,31833
20210525,1152,27455,27475,27445,27470,38488
20210525,1153,27470,27500,27465,27495,206770
20210525,1154,27495,27500,27475,27480,32044
20210525,1155,27480,27490,27475,27490,19149
20210525,1156,27490,27495,27485,27495,26744
20210525,1157,27495,27500,27485,27495,70044
20210525,1158,27495,27500,27490,27490,144013
20210525,1159,27490,27505,27490,27505,29419
20210525,1200,27505,27505,27490,27500,12552
20210525,1201,27495,27505,27485,27490,43197
20210525,1202,27495,27500,27485,27490,5923
20210525,1203,27490,27495,27475,27475,40695
20210525,1204,27475,27475,27455,27460,19553
20210525,1205,27460,27480,27455,27475,7164
20210525,1206,27475,27485,27470,27480,50181
20210525,1207,27480,27485,27470,27475,32180
20210525,1208,27470,27470,27455,27455,21696
20210525,1209,27455,27470,27450,27470,22292
20210525,1210,27470,27475,27465,27465,6999
20210525,1211,27465,27485,27465,27480,36388
20210525,1212,27485,27495,27475,27495,41716
20210525,1213,27495,27515,27495,27515,96025
20210525,1214,27510,27520,27495,27505,30727
20210525,1215,27510,27515,27500,27515,37703
20210525,1216,27515,27525,27515,27525,87441
20210525,1217,27525,27545,27515,27540,115584
20210525,1218,27540,27545,27535,27540,81417
20210525,1219,27540,27540,27520,27530,54676
20210525,1220,27525,27535,27520,27530,9946
20210525,1221,27535,27545,27525,27540,28016
20210525,1222,27545,27545,27530,27530,12937
20210525,1223,27530,27545,27520,27545,26251
20210525,1224,27545,27560,27545,27560,87695
20210525,1225,27560,27565,27540,27540,41379
20210525,1226,27540,27545,27535,27540,13877
20210525,1227,27535,27540,27515,27515,47613
20210525,1228,27520,27520,27505,27515,44326
20210525,1229,27515,27520,27510,27515,13099
20210525,1230,27510,27515,27500,27505,16922
20210525,1231,27505,27520,27505,27510,12391
20210525,1232,27510,27510,27495,27510,24990
20210525,1233,27510,27510,27480,27485,44431
20210525,1234,27490,27500,27485,27500,14442
20210525,1235,27500,27505,27490,27495,30245
20210525,1236,27490,27495,27475,27480,26180
20210525,1237,27485,27505,27480,27500,20081
20210525,1238,27500,27520,27495,27510,23798
20210525,1239,27520,27520,27495,27500,10741
20210525,1240,27500,27500,27490,27500,14675
20210525,1241,27495,27500,27485,27495,7396
20210525,1242,27495,27500,27495,27495,8539
20210525,1243,27490,27490,27465,27470,76580
20210525,1244,27470,27475,27460,27470,11860
20210525,1245,27470,27470,27450,27450,17097
20210525,1246,27455,27470,27450,27470,38276
20210525,1247,27470,27480,27470,27475,10101
20210525,1248,27470,27485,27465,27480,13752
20210525,1249,27475,27475,27460,27465,13641
20210525,1250,27465,27475,27465,27470,3285
20210525,1251,27470,27485,27470,27470,10001
20210525,1252,27475,27480,27470,27475,16629
20210525,1253,27475,27475,27465,27470,5578
20210525,1254,27465,27470,27460,27465,15408
20210525,1255,27470,27480,27470,27470,3251
20210525,1256,27465,27490,27465,27490,48155
20210525,1257,27495,27505,27480,27500,200215
20210525,1258,27500,27500,27475,27485,45468
20210525,1259,27480,27485,27470,27475,5258
20210525,1300,27475,27475,27460,27465,20432
20210525,1301,27465,27470,27435,27445,112687
20210525,1302,27445,27460,27440,27450,15547
20210525,1303,27450,27465,27450,27455,12528
20210525,1304,27455,27460,27450,27455,5415
20210525,1305,27450,27450,27435,27440,14013
20210525,1306,27440,27445,27420,27430,50162
20210525,1307,27425,27425,27390,27390,113078
20210525,1308,27395,27415,27390,27410,49812
20210525,1309,27410,27410,27390,27395,25844
20210525,1310,27390,27405,27380,27395,38875
20210525,1311,27395,27395,27375,27385,46485
20210525,1312,27390,27395,27380,27390,22258
20210525,1313,27385,27405,27385,27405,31925
20210525,1314,27400,27420,27395,27415,15448
20210525,1315,27415,27420,27395,27395,8192
20210525,1316,27400,27415,27385,27410,26656
20210525,1317,27410,27435,27405,27430,46860
20210525,1318,27430,27435,27420,27425,24586
20210525,1319,27420,27425,27410,27415,4910
20210525,1320,27420,27435,27420,27435,19378
20210525,1321,27430,27435,27410,27420,21153
20210525,1322,27420,27425,27410,27425,7056
20210525,1323,27425,27430,27390,27400,33291
20210525,1324,27400,27405,27390,27400,24409
20210525,1325,27395,27410,27395,27410,8671
20210525,1326,27410,27420,27395,27395,17487
20210525,1327,27395,27395,27375,27385,91627
20210525,1328,27390,27400,27380,27395,10879
20210525,1329,27395,27395,27390,27390,43401
20210525,1330,27390,27390,27380,27390,30225
20210525,1331,27385,27400,27375,27400,19299
20210525,1332,27395,27420,27390,27415,20099
20210525,1333,27415,27415,27400,27415,12499
20210525,1334,27420,27425,27410,27420,23683
20210525,1335,27415,27420,27405,27420,15639
20210525,1336,27420,27420,27410,27420,1291
20210525,1337,27415,27425,27395,27425,55182
20210525,1338,27425,27425,27415,27425,8362
20210525,1339,27420,27435,27420,27435,23475
20210525,1340,27430,27440,27425,27430,26067
20210525,1341,27430,27435,27420,27425,15113
20210525,1342,27425,27430,27410,27410,13874
20210525,1343,27410,27425,27410,27415,6098
20210525,1344,27410,27425,27410,27420,4423
20210525,1345,27425,27425,27415,27425,14170
20210525,1346,27420,27430,27410,27420,8301
20210525,1347,27420,27425,27415,27420,4066
20210525,1348,27420,27420,27405,27410,15101
20210525,1349,27405,27415,27400,27410,15176
20210525,1350,27410,27425,27405,27425,23943
20210525,1351,27415,27435,27415,27430,45608
20210525,1352,27430,27455,27425,27450,46601
20210525,1353,27450,27460,27445,27460,38091
20210525,1354,27460,27480,27460,27475,60366
20210525,1355,27475,27480,27460,27460,10504
20210525,1356,27455,27465,27455,27465,12520
20210525,1357,27460,27470,27455,27455,10282
20210525,1358,27460,27460,27445,27460,27129
20210525,1359,27460,27465,27455,27460,4404
20210525,1400,27455,27460,27440,27440,12940
20210525,1401,27435,27440,27430,27435,6197
20210525,1402,27430,27430,27405,27410,55811
20210525,1403,27410,27425,27405,27405,25920
20210525,1404,27405,27410,27395,27400,40543
20210525,1405,27400,27400,27385,27395,33842
20210525,1406,27400,27415,27400,27415,18329
20210525,1407,27410,27430,27410,27410,25841
20210525,1408,27410,27415,27405,27405,13738
20210525,1409,27410,27415,27385,27400,37488
20210525,1410,27400,27405,27390,27390,11061
20210525,1411,27395,27400,27385,27390,23197
20210525,1412,27395,27395,27370,27370,51433
20210525,1413,27375,27390,27365,27380,31144
20210525,1414,27375,27385,27365,27380,31130
20210525,1415,27385,27390,27370,27390,35556
20210525,1416,27390,27405,27380,27390,26622
20210525,1417,27390,27390,27365,27375,12923
20210525,1418,27375,27380,27355,27360,40831
20210525,1419,27365,27370,27350,27360,53394
20210525,1420,27360,27370,27350,27370,23261
20210525,1421,27365,27385,27365,27380,22578
20210525,1422,27390,27395,27375,27390,23530
20210525,1423,27390,27410,27385,27395,79831
20210525,1424,27395,27405,27395,27395,34383
20210525,1425,27400,27400,27380,27390,9827
20210525,1426,27390,27395,27380,27385,6805
20210525,1427,27385,27395,27380,27390,5554
20210525,1428,27385,27400,27385,27390,16919
20210525,1429,27385,27410,27380,27400,18006
20210525,1430,27400,27410,27400,27400,11628
20210525,1431,27405,27405,27385,27400,9017
20210525,1432,27395,27400,27385,27395,26615
20210525,1433,27395,27405,27390,27400,7231
20210525,1434,27395,27395,27380,27385,26510
20210525,1435,27385,27405,27380,27400,17457
20210525,1436,27400,27430,27400,27420,83123
20210525,1437,27420,27425,27405,27410,9408
20210525,1438,27410,27410,27395,27400,11690
20210525,1439,27405,27410,27400,27400,6079
20210525,1440,27400,27405,27390,27405,4463
20210525,1441,27400,27400,27395,27400,8598
20210525,1442,27395,27400,27390,27395,5407
20210525,1443,27395,27410,27390,27405,7568
20210525,1444,27405,27415,27405,27410,16919
20210525,1445,27410,27410,27400,27400,25429
20210525,1446,27400,27415,27400,27400,36126
20210525,1447,27400,27405,27390,27400,2689
20210525,1448,27400,27400,27390,27395,2601
20210525,1449,27395,27395,27385,27390,14821
20210525,1450,27390,27395,27385,27390,3478
20210525,1451,27395,27400,27385,27390,9477
20210525,1452,27390,27400,27390,27400,17464
20210525,1453,27400,27415,27400,27405,30448
20210525,1454,27410,27430,27410,27425,57996
20210525,1455,27425,27445,27425,27440,80261
20210525,1456,27435,27445,27430,27445,18752
20210525,1457,27440,27455,27440,27455,45942
20210525,1458,27455,27460,27440,27455,35436
20210525,1459,27450,27460,27445,27450,25965
20210525,1500,27450,27455,27445,27445,12797
20210525,1501,27445,27460,27435,27440,51687
20210525,1502,27440,27445,27430,27430,6875
20210525,1503,27435,27450,27435,27445,46264
20210525,1504,27445,27450,27435,27450,16625
20210525,1505,27450,27455,27430,27435,64664
20210525,1506,27430,27435,27425,27430,20059
20210525,1507,27430,27440,27430,27440,6251
20210525,1508,27435,27440,27430,27430,21108
20210525,1509,27435,27440,27430,27430,7678
20210525,1510,27430,27450,27430,27450,30562
20210525,1511,27445,27455,27445,27455,15251
20210525,1512,27450,27460,27450,27455,45734
20210525,1513,27455,27460,27450,27455,11861
20210525,1514,27455,27455,27450,27455,13107
20210525,1515,27455,27465,27455,27460,83465
20210525,1516,27460,27465,27450,27460,29723
20210525,1517,27460,27470,27460,27465,20237
20210525,1518,27470,27475,27465,27475,54835
20210525,1519,27470,27475,27465,27465,70043
20210525,1520,27465,27485,27465,27475,139199
20210525,1530,27495,27495,27495,27495,182107