날짜,시간,시가,고가,저가,종가,거래량
20210527,0901,27400,27405,27365,27400,205654
20210527,0902,27390,27445,27380,27405,154954
20210527,0903,27400,27475,27385,27440,163335
20210527,0904,27440,27455,27415,27420,71523
20210527,0905,27420,27455,27405,27425,62315
20210527,0906,27420,27420,27370,27375,118447
20210527,0907,27385,27390,27340,27350,106994
20210527,0908,27355,27375,27345,27350,43370
20210527,0909,27355,27385,27320,27340,133801
20210527,0910,27340,27345,27285,27290,159994
20210527,0911,27290,27335,27270,27325,198749
20210527,0912,27320,27335,27300,27330,30812
20210527,0913,27340,27370,27330,27355,44648
20210527,0914,27355,27390,27350,27380,56963
20210527,0915,27385,27385,27355,27360,55299
20210527,0916,27360,27405,27345,27400,72669
20210527,0917,27395,27400,27360,27365,69645
20210527,0918,27370,27400,27360,27380,24236
20210527,0919,27375,27420,27375,27400,131716
20210527,0920,27395,27405,27360,27370,61526
20210527,0921,27380,27380,27360,27360,54408
20210527,0922,27360,27385,27360,27375,33458
20210527,0923,27370,27390,27350,27350,32913
20210527,0924,27355,27365,27335,27355,46827
20210527,0925,27355,27375,27340,27365,25304
20210527,0926,27360,27365,27340,27340,41506
20210527,0927,27340,27340,27305,27305,72293
20210527,0928,27305,27315,27280,27285,123307
20210527,0929,27285,27295,27260,27295,137386
20210527,0930,27290,27295,27250,27255,113079
20210527,0931,27250,27255,27210,27220,183351
20210527,0932,27215,27215,27165,27170,262598
20210527,0933,27170,27175,27125,27130,192435
20210527,0934,27135,27145,27110,27135,262068
20210527,0935,27135,27145,27125,27135,73002
20210527,0936,27135,27135,27105,27120,164310
20210527,0937,27120,27125,27110,27115,115828
20210527,0938,27115,27115,27095,27105,185875
20210527,0939,27105,27145,27085,27140,179360
20210527,0940,27145,27165,27120,27160,123021
20210527,0941,27160,27160,27115,27120,81483
20210527,0942,27120,27130,27110,27125,34610
20210527,0943,27130,27135,27100,27100,92928
20210527,0944,27100,27100,27075,27080,109667
20210527,0945,27080,27100,27060,27100,126451
20210527,0946,27100,27100,27070,27095,95033
20210527,0947,27090,27090,27035,27065,181351
20210527,0948,27065,27075,27045,27050,91635
20210527,0949,27050,27050,27005,27015,144886
20210527,0950,27015,27020,26990,27000,256855
20210527,0951,27000,27000,26975,26985,103852
20210527,0952,26980,26990,26970,26985,121831
20210527,0953,26985,27025,26980,27020,161475
20210527,0954,27025,27045,27010,27025,83391
20210527,0955,27025,27060,27015,27055,81693
20210527,0956,27060,27080,27045,27075,103415
20210527,0957,27070,27095,27050,27095,86358
20210527,0958,27095,27150,27095,27135,260733
20210527,0959,27130,27155,27130,27145,165502
20210527,1000,27145,27175,27145,27170,138488
20210527,1001,27170,27175,27140,27150,94282
20210527,1002,27150,27150,27115,27120,99998
20210527,1003,27115,27145,27105,27105,53833
20210527,1004,27105,27125,27080,27115,80396
20210527,1005,27105,27120,27090,27110,45069
20210527,1006,27105,27105,27060,27065,68162
20210527,1007,27075,27075,27045,27045,80589
20210527,1008,27045,27055,27005,27025,62407
20210527,1009,27020,27025,26990,27005,139741
20210527,1010,27005,27020,26980,26980,135603
20210527,1011,26980,26980,26930,26940,263947
20210527,1012,26940,26965,26940,26960,65978
20210527,1013,26955,26980,26935,26940,129441
20210527,1014,26940,26940,26910,26920,89229
20210527,1015,26920,26925,26900,26910,162961
20210527,1016,26905,26940,26900,26925,239045
20210527,1017,26920,26945,26915,26935,78647
20210527,1018,26925,26930,26910,26915,57182
20210527,1019,26910,26925,26905,26925,75956
20210527,1020,26930,26935,26915,26930,53766
20210527,1021,26930,26930,26900,26920,112098
20210527,1022,26920,26930,26910,26920,45896
20210527,1023,26920,26965,26915,26955,97057
20210527,1024,26955,26980,26950,26970,69221
20210527,1025,26965,26970,26945,26955,57104
20210527,1026,26955,26955,26925,26935,37497
20210527,1027,26935,26975,26930,26970,37007
20210527,1028,26965,26970,26955,26965,28426
20210527,1029,26960,27010,26960,27010,125483
20210527,1030,27010,27040,27000,27035,108389
20210527,1031,27030,27040,27010,27015,40920
20210527,1032,27015,27020,26985,26995,56855
20210527,1033,26995,27000,26965,26975,77013
20210527,1034,26980,26980,26945,26960,60567
20210527,1035,26965,26970,26930,26970,62264
20210527,1036,26955,26980,26950,26960,74228
20210527,1037,26960,26965,26940,26960,46928
20210527,1038,26965,26990,26950,26975,46526
20210527,1039,26980,26995,26965,26995,15854
20210527,1040,26995,26995,26960,26960,44295
20210527,1041,26955,26975,26950,26975,23631
20210527,1042,26975,26985,26965,26980,8626
20210527,1043,26975,27000,26965,26995,46436
20210527,1044,26995,27040,26990,27040,153535
20210527,1045,27035,27040,27015,27015,38022
20210527,1046,27015,27030,26995,26995,65747
20210527,1047,26995,27015,26980,27015,43794
20210527,1048,27020,27040,27000,27040,76503
20210527,1049,27035,27060,27030,27050,60053
20210527,1050,27050,27075,27045,27055,64324
20210527,1051,27050,27050,27025,27040,36687
20210527,1052,27040,27050,27025,27025,34113
20210527,1053,27020,27025,27000,27020,41995
20210527,1054,27015,27020,26990,26995,47647
20210527,1055,26985,26990,26955,26970,61480
20210527,1056,26965,26975,26940,26950,83379
20210527,1057,26955,26975,26950,26975,29016
20210527,1058,26980,27020,26975,27020,39382
20210527,1059,27020,27030,27005,27020,71091
20210527,1100,27020,27025,27005,27025,41931
20210527,1101,27020,27025,26990,27000,39737
20210527,1102,27000,27005,26990,26995,15974
20210527,1103,26995,26995,26960,26965,38950
20210527,1104,26970,26980,26965,26970,20964
20210527,1105,26970,26970,26960,26970,15042
20210527,1106,26975,26990,26975,26980,35115
20210527,1107,26985,27000,26975,26995,23371
20210527,1108,27005,27035,27000,27035,63122
20210527,1109,27040,27045,27030,27045,68887
20210527,1110,27045,27045,27035,27040,36455
20210527,1111,27040,27070,27035,27055,75293
20210527,1112,27055,27055,27040,27045,48271
20210527,1113,27045,27055,27035,27040,37292
20210527,1114,27040,27045,27035,27040,33256
20210527,1115,27040,27040,27020,27035,42298
20210527,1116,27040,27040,27010,27020,17093
20210527,1117,27020,27025,27015,27025,20028
20210527,1118,27020,27020,26985,26990,42578
20210527,1119,26995,27015,26995,27010,17866
20210527,1120,27015,27020,27005,27010,17524
20210527,1121,27010,27015,26985,27000,48084
20210527,1122,27000,27015,26995,27010,6038
20210527,1123,27005,27010,26995,27010,5039
20210527,1124,27005,27035,27005,27030,27942
20210527,1125,27025,27030,27020,27025,11672
20210527,1126,27020,27025,27015,27015,7816
20210527,1127,27015,27035,27010,27030,8843
20210527,1128,27030,27035,27005,27010,23957
20210527,1129,27005,27005,26990,27005,28771
20210527,1130,27010,27035,27005,27030,22288
20210527,1131,27025,27030,27010,27015,5101
20210527,1132,27015,27020,27005,27010,4303
20210527,1133,27005,27005,26980,26980,44541
20210527,1134,26985,26985,26955,26965,92402
20210527,1135,26965,26975,26955,26965,27649
20210527,1136,26965,26975,26965,26970,14347
20210527,1137,26965,26995,26965,26995,21419
20210527,1138,26990,27010,26990,26995,27341
20210527,1139,26990,26990,26985,26985,16519
20210527,1140,26985,27010,26985,27000,29821
20210527,1141,27000,27015,26985,27010,19226
20210527,1142,27010,27020,27000,27010,8614
20210527,1143,27010,27015,27010,27015,5044
20210527,1144,27010,27010,26985,26995,14477
20210527,1145,26995,26995,26975,26975,19545
20210527,1146,26980,27005,26980,27000,17876
20210527,1147,26995,27015,26995,27010,21894
20210527,1148,27005,27015,26990,26995,16728
20210527,1149,27005,27025,27005,27020,64183
20210527,1150,27015,27035,27010,27015,49485
20210527,1151,27015,27030,27015,27030,58366
20210527,1152,27025,27035,27015,27020,59019
20210527,1153,27020,27035,27015,27025,54932
20210527,1154,27030,27030,27015,27015,23766
20210527,1155,27015,27030,27015,27015,18649
20210527,1156,27020,27025,26990,26990,37369
20210527,1157,26990,26995,26970,26980,36456
20210527,1158,26980,27000,26975,26995,31196
20210527,1159,26995,26995,26975,26990,20501
20210527,1200,26995,27000,26990,26990,10625
20210527,1201,26990,27000,26990,26995,7940
20210527,1202,26995,27015,26990,26990,31627
20210527,1203,26990,27005,26980,26990,20429
20210527,1204,26995,27005,26990,26990,29899
20210527,1205,26990,26990,26970,26975,77399
20210527,1206,26975,26980,26960,26975,60465
20210527,1207,26965,26975,26955,26960,56940
20210527,1208,26960,26970,26930,26930,150941
20210527,1209,26935,26960,26935,26955,31319
20210527,1210,26955,26955,26935,26940,12308
20210527,1211,26945,26945,26920,26940,54572
20210527,1212,26945,26960,26935,26955,39135
20210527,1213,26955,26975,26945,26975,33132
20210527,1214,26970,26985,26970,26985,21466
20210527,1215,26980,26990,26975,26985,20550
20210527,1216,26980,26980,26960,26965,16226
20210527,1217,26970,26995,26955,26990,45855
20210527,1218,26995,27005,26985,26985,70109
20210527,1219,26990,26995,26980,26990,9717
20210527,1220,26990,27015,26990,27005,119281
20210527,1221,27005,27020,27000,27015,38312
20210527,1222,27015,27015,26985,26995,98864
20210527,1223,26995,26995,26985,26990,51257
20210527,1224,26990,27000,26980,26990,84847
20210527,1225,26990,26995,26985,26990,3226
20210527,1226,26990,26995,26975,26985,20885
20210527,1227,26990,27030,26990,27030,122046
20210527,1228,27030,27030,27015,27020,54294
20210527,1229,27015,27030,27015,27015,13380
20210527,1230,27015,27045,27015,27040,177839
20210527,1231,27040,27085,27040,27070,223267
20210527,1232,27070,27075,27060,27065,82302
20210527,1233,27065,27100,27065,27100,128024
20210527,1234,27090,27095,27075,27085,101874
20210527,1235,27080,27095,27075,27075,91400
20210527,1236,27075,27090,27075,27085,73502
20210527,1237,27080,27100,27080,27090,87109
20210527,1238,27095,27140,27090,27135,300305
20210527,1239,27135,27150,27115,27130,154768
20210527,1240,27130,27155,27125,27150,99453
20210527,1241,27150,27155,27135,27140,163078
20210527,1242,27140,27155,27135,27150,35858
20210527,1243,27155,27160,27130,27135,55878
20210527,1244,27140,27145,27130,27140,76397
20210527,1245,27135,27175,27135,27155,209226
20210527,1246,27155,27165,27140,27140,58263
20210527,1247,27140,27160,27140,27145,30899
20210527,1248,27150,27150,27140,27140,22230
20210527,1249,27145,27155,27135,27145,57698
20210527,1250,27145,27155,27145,27150,25618
20210527,1251,27150,27170,27150,27160,81296
20210527,1252,27160,27185,27160,27175,135374
20210527,1253,27180,27185,27160,27170,41602
20210527,1254,27165,27180,27160,27180,39209
20210527,1255,27180,27195,27180,27190,79554
20210527,1256,27190,27205,27185,27205,110719
20210527,1257,27200,27200,27170,27180,49640
20210527,1258,27180,27195,27170,27175,11661
20210527,1259,27175,27185,27160,27175,27883
20210527,1300,27175,27180,27155,27160,38589
20210527,1301,27155,27185,27155,27185,31541
20210527,1302,27185,27195,27165,27175,26949
20210527,1303,27175,27185,27165,27165,9142
20210527,1304,27170,27170,27150,27165,51756
20210527,1305,27170,27180,27165,27170,38853
20210527,1306,27175,27195,27175,27190,47020
20210527,1307,27190,27205,27180,27195,77764
20210527,1308,27190,27200,27185,27195,29443
20210527,1309,27195,27220,27190,27195,83470
20210527,1310,27190,27195,27175,27185,38756
20210527,1311,27190,27225,27190,27205,67693
20210527,1312,27205,27210,27185,27185,15596
20210527,1313,27190,27190,27175,27180,30456
20210527,1314,27185,27185,27160,27185,35533
20210527,1315,27180,27185,27160,27160,9954
20210527,1316,27160,27180,27160,27175,38781
20210527,1317,27175,27185,27170,27185,8837
20210527,1318,27185,27195,27180,27190,30522
20210527,1319,27185,27185,27170,27175,17809
20210527,1320,27175,27180,27160,27165,12239
20210527,1321,27160,27170,27155,27160,22926
20210527,1322,27165,27180,27155,27180,59311
20210527,1323,27180,27200,27180,27190,42928
20210527,1324,27185,27190,27180,27185,4257
20210527,1325,27190,27200,27180,27185,28933
20210527,1326,27185,27185,27170,27180,8398
20210527,1327,27180,27180,27170,27180,4806
20210527,1328,27180,27185,27165,27165,13322
20210527,1329,27165,27170,27160,27160,28883
20210527,1330,27155,27160,27150,27160,25464
20210527,1331,27160,27165,27150,27155,5846
20210527,1332,27155,27155,27125,27135,116925
20210527,1333,27135,27135,27125,27130,14326
20210527,1334,27130,27135,27115,27115,52994
20210527,1335,27120,27125,27095,27105,56157
20210527,1336,27100,27120,27100,27115,18649
20210527,1337,27115,27120,27105,27115,13741
20210527,1338,27115,27135,27115,27130,17041
20210527,1339,27130,27150,27125,27145,49234
20210527,1340,27145,27150,27140,27140,9832
20210527,1341,27140,27150,27130,27150,10455
20210527,1342,27155,27155,27140,27145,14429
20210527,1343,27150,27185,27145,27180,129940
20210527,1344,27180,27215,27180,27205,140675
20210527,1345,27205,27235,27205,27230,148923
20210527,1346,27225,27240,27210,27230,57813
20210527,1347,27225,27265,27225,27255,120040
20210527,1348,27260,27270,27250,27265,75230
20210527,1349,27265,27290,27260,27280,159007
20210527,1350,27285,27310,27280,27305,101164
20210527,1351,27305,27310,27290,27295,74196
20210527,1352,27290,27320,27290,27315,99367
20210527,1353,27315,27325,27305,27325,99375
20210527,1354,27325,27335,27305,27315,92274
20210527,1355,27310,27325,27310,27315,55008
20210527,1356,27315,27325,27315,27320,52519
20210527,1357,27325,27335,27310,27315,56921
20210527,1358,27310,27320,27310,27320,51396
20210527,1359,27320,27325,27310,27315,22520
20210527,1400,27310,27315,27290,27310,65975
20210527,1401,27315,27320,27290,27300,41174
20210527,1402,27300,27310,27295,27295,14978
20210527,1403,27295,27310,27295,27305,35871
20210527,1404,27300,27300,27285,27290,33658
20210527,1405,27285,27305,27285,27300,24101
20210527,1406,27300,27320,27300,27300,88159
20210527,1407,27305,27305,27285,27290,36499
20210527,1408,27295,27305,27285,27295,28318
20210527,1409,27290,27295,27265,27275,59076
20210527,1410,27275,27290,27275,27285,35763
20210527,1411,27280,27280,27265,27280,30434
20210527,1412,27275,27280,27250,27265,57466
20210527,1413,27260,27265,27245,27250,58715
20210527,1414,27250,27250,27215,27230,76483
20210527,1415,27225,27250,27220,27245,41573
20210527,1416,27240,27255,27240,27250,64479
20210527,1417,27250,27250,27230,27235,26040
20210527,1418,27245,27250,27230,27235,15927
20210527,1419,27235,27240,27225,27225,25597
20210527,1420,27225,27235,27210,27220,59953
20210527,1421,27220,27240,27215,27240,20588
20210527,1422,27235,27250,27225,27250,36611
20210527,1423,27245,27250,27235,27250,28751
20210527,1424,27250,27270,27240,27270,53932
20210527,1425,27270,27270,27235,27235,47618
20210527,1426,27240,27270,27230,27265,30959
20210527,1427,27265,27285,27265,27275,38950
20210527,1428,27280,27300,27270,27300,70575
20210527,1429,27305,27315,27290,27295,73365
20210527,1430,27290,27310,27290,27295,30441
20210527,1431,27295,27300,27285,27295,53700
20210527,1432,27295,27310,27290,27310,42733
20210527,1433,27305,27310,27290,27300,27707
20210527,1434,27300,27310,27285,27310,52290
20210527,1435,27305,27325,27305,27320,75030
20210527,1436,27315,27335,27310,27315,133824
20210527,1437,27315,27320,27275,27285,74190
20210527,1438,27285,27295,27280,27290,17921
20210527,1439,27290,27300,27285,27300,14667
20210527,1440,27300,27305,27280,27280,32482
20210527,1441,27285,27320,27280,27315,110786
20210527,1442,27310,27340,27310,27340,116416
20210527,1443,27335,27385,27335,27380,251194
20210527,1444,27375,27385,27365,27385,88374
20210527,1445,27385,27400,27380,27395,145279
20210527,1446,27395,27405,27380,27390,83511
20210527,1447,27390,27400,27370,27370,51781
20210527,1448,27375,27385,27365,27380,61469
20210527,1449,27380,27410,27380,27405,120688
20210527,1450,27405,27410,27385,27390,64906
20210527,1451,27390,27400,27385,27390,34448
20210527,1452,27395,27400,27385,27400,65245
20210527,1453,27395,27415,27390,27415,74934
20210527,1454,27415,27420,27400,27415,24918
20210527,1455,27415,27440,27415,27435,106731
20210527,1456,27435,27455,27430,27440,101328
20210527,1457,27445,27455,27430,27435,41570
20210527,1458,27435,27445,27425,27435,16389
20210527,1459,27435,27450,27435,27440,36894
20210527,1500,27440,27450,27425,27435,88878
20210527,1501,27435,27440,27410,27420,41927
20210527,1502,27415,27415,27385,27390,61295
20210527,1503,27395,27405,27390,27395,19725
20210527,1504,27395,27400,27375,27375,42034
20210527,1505,27375,27400,27370,27395,67353
20210527,1506,27395,27400,27390,27395,14850
20210527,1507,27395,27405,27375,27385,47019
20210527,1508,27385,27415,27385,27410,20621
20210527,1509,27405,27410,27390,27395,34204
20210527,1510,27390,27405,27390,27400,39515
20210527,1511,27400,27400,27385,27395,24827
20210527,1512,27395,27400,27385,27390,46339
20210527,1513,27395,27410,27390,27405,36854
20210527,1514,27410,27410,27390,27395,46394
20210527,1515,27395,27400,27390,27390,18835
20210527,1516,27390,27395,27385,27395,12583
20210527,1517,27395,27400,27390,27390,8599
20210527,1518,27390,27400,27385,27390,24970
20210527,1519,27390,27400,27385,27390,48133
20210527,1520,27385,27405,27380,27405,106726
20210527,1530,27320,27320,27320,27320,131962