날짜,시간,시가,고가,저가,종가,거래량
20210524,0901,2025,2030,2020,2025,5743120
20210524,0902,2025,2030,2015,2020,3785796
20210524,0903,2015,2020,2010,2010,5218113
20210524,0904,2010,2025,2010,2025,1664084
20210524,0905,2025,2035,2020,2030,5695516
20210524,0906,2030,2035,2020,2020,2583239
20210524,0907,2025,2025,2015,2020,2859315
20210524,0908,2020,2030,2020,2030,1892221
20210524,0909,2025,2030,2020,2020,2988863
20210524,0910,2020,2030,2020,2025,1354206
20210524,0911,2025,2030,2020,2025,108541
20210524,0912,2025,2030,2020,2025,2621187
20210524,0913,2025,2030,2025,2030,310410
20210524,0914,2025,2025,2015,2015,2320128
20210524,0915,2020,2025,2015,2020,419121
20210524,0916,2015,2025,2015,2015,909304
20210524,0917,2015,2020,2010,2015,1571547
20210524,0918,2010,2015,2010,2010,146160
20210524,0919,2015,2015,2010,2015,252693
20210524,0920,2015,2015,2010,2010,1246471
20210524,0921,2010,2015,2005,2010,4513154
20210524,0922,2010,2010,2005,2010,196154
20210524,0923,2010,2015,2005,2010,1332067
20210524,0924,2010,2015,2005,2015,463734
20210524,0925,2015,2015,2010,2010,1840085
20210524,0926,2010,2020,2010,2015,502242
20210524,0927,2015,2025,2010,2020,1053486
20210524,0928,2020,2025,2020,2020,78794
20210524,0929,2025,2025,2020,2025,1177567
20210524,0930,2025,2030,2020,2030,2063039
20210524,0931,2030,2030,2020,2025,802693
20210524,0932,2025,2030,2020,2025,1882911
20210524,0933,2025,2035,2025,2030,3412689
20210524,0934,2025,2035,2025,2030,1774627
20210524,0935,2030,2040,2030,2035,4452264
20210524,0936,2040,2040,2030,2035,802413
20210524,0937,2035,2040,2030,2035,2136496
20210524,0938,2030,2035,2030,2030,71932
20210524,0939,2035,2035,2030,2035,82848
20210524,0940,2030,2035,2025,2030,2234781
20210524,0941,2025,2030,2025,2030,78117
20210524,0942,2030,2030,2025,2030,34348
20210524,0943,2030,2030,2025,2025,492336
20210524,0944,2030,2030,2020,2020,732909
20210524,0945,2020,2025,2020,2020,33954
20210524,0946,2025,2025,2020,2025,42000
20210524,0947,2025,2030,2015,2025,2397318
20210524,0948,2025,2025,2020,2020,400752
20210524,0949,2020,2025,2020,2025,798767
20210524,0950,2025,2025,2015,2015,302685
20210524,0951,2015,2020,2010,2015,3280722
20210524,0952,2010,2015,2010,2015,134830
20210524,0953,2010,2020,2010,2020,1157545
20210524,0954,2015,2020,2010,2020,236570
20210524,0955,2020,2020,2010,2010,554963
20210524,0956,2015,2020,2010,2020,228626
20210524,0957,2015,2020,2015,2020,50972
20210524,0958,2015,2025,2015,2025,853953
20210524,0959,2020,2025,2015,2015,140268
20210524,1000,2015,2020,2015,2020,17353
20210524,1001,2015,2020,2015,2020,188188
20210524,1002,2020,2020,2010,2015,1088074
20210524,1003,2010,2015,2010,2015,18344
20210524,1004,2015,2015,2010,2015,311569
20210524,1005,2015,2020,2010,2015,844469
20210524,1006,2015,2020,2010,2015,475919
20210524,1007,2015,2015,2010,2010,36816
20210524,1008,2015,2015,2010,2015,99889
20210524,1009,2010,2020,2010,2015,194481
20210524,1010,2015,2020,2015,2015,13113
20210524,1011,2015,2020,2010,2015,1235618
20210524,1012,2015,2020,2010,2015,26233
20210524,1013,2020,2025,2015,2020,981231
20210524,1014,2020,2020,2015,2020,37975
20210524,1015,2015,2020,2015,2015,19350
20210524,1016,2015,2020,2015,2015,16196
20210524,1017,2020,2020,2010,2010,634299
20210524,1018,2015,2020,2010,2010,439869
20210524,1019,2010,2015,2010,2010,4249609
20210524,1020,2010,2015,2010,2010,176450
20210524,1021,2010,2015,2010,2010,81786
20210524,1022,2010,2020,2010,2015,550650
20210524,1023,2020,2020,2015,2015,8479
20210524,1024,2020,2020,2015,2015,8957
20210524,1025,2015,2020,2015,2020,9590
20210524,1026,2015,2020,2010,2015,992564
20210524,1027,2020,2020,2010,2015,1153069
20210524,1028,2020,2020,2015,2015,80484
20210524,1029,2020,2020,2015,2020,18684
20210524,1030,2015,2025,2015,2025,1132875
20210524,1031,2025,2025,2015,2015,1649986
20210524,1032,2020,2020,2010,2010,729074
20210524,1033,2015,2015,2010,2010,200324
20210524,1034,2010,2015,2010,2015,120777
20210524,1035,2010,2020,2010,2015,501152
20210524,1036,2015,2020,2015,2015,12432
20210524,1037,2015,2020,2015,2015,8171
20210524,1038,2015,2020,2015,2015,6438
20210524,1039,2015,2020,2015,2020,1042851
20210524,1040,2015,2020,2015,2020,15720
20210524,1041,2015,2025,2015,2025,1191545
20210524,1042,2025,2025,2015,2025,1073845
20210524,1043,2025,2030,2020,2020,5236507
20210524,1044,2020,2025,2015,2015,296115
20210524,1045,2015,2020,2015,2015,4690
20210524,1046,2015,2020,2015,2015,98697
20210524,1047,2020,2025,2015,2020,349516
20210524,1048,2020,2020,2015,2015,6099
20210524,1049,2020,2020,2015,2020,5086
20210524,1050,2020,2025,2015,2020,1093093
20210524,1051,2015,2025,2015,2025,231186
20210524,1052,2025,2025,2015,2025,235220
20210524,1053,2025,2025,2020,2025,243342
20210524,1054,2025,2025,2015,2020,290642
20210524,1055,2015,2025,2015,2015,427799
20210524,1056,2020,2025,2015,2025,4267
20210524,1057,2025,2025,2020,2020,15568
20210524,1058,2025,2025,2015,2020,353246
20210524,1059,2020,2025,2015,2020,182116
20210524,1100,2015,2020,2015,2015,1869
20210524,1101,2020,2020,2015,2015,475
20210524,1102,2020,2025,2015,2020,1501063
20210524,1103,2020,2025,2020,2020,1314101
20210524,1104,2025,2025,2020,2020,4291
20210524,1105,2025,2025,2020,2025,84950
20210524,1106,2025,2030,2020,2030,3176743
20210524,1107,2030,2030,2020,2025,350612
20210524,1108,2025,2030,2020,2025,244718
20210524,1109,2025,2030,2020,2025,291518
20210524,1110,2030,2030,2025,2030,5313
20210524,1111,2030,2030,2025,2030,51939
20210524,1112,2030,2030,2025,2030,18764
20210524,1113,2030,2035,2025,2030,4498846
20210524,1114,2030,2035,2030,2035,159032
20210524,1115,2030,2040,2030,2040,2337176
20210524,1116,2040,2040,2035,2035,106754
20210524,1117,2035,2040,2030,2035,995381
20210524,1118,2035,2040,2030,2035,2267614
20210524,1119,2035,2040,2035,2040,150582
20210524,1120,2040,2040,2035,2040,101597
20210524,1121,2035,2040,2035,2035,233933
20210524,1122,2040,2040,2030,2035,427261
20210524,1123,2035,2035,2030,2035,52180
20210524,1124,2035,2040,2030,2035,1866451
20210524,1125,2035,2035,2030,2035,50241
20210524,1126,2030,2035,2030,2035,45444
20210524,1127,2035,2040,2030,2035,1016000
20210524,1128,2040,2040,2035,2035,826525
20210524,1129,2030,2035,2030,2030,64118
20210524,1130,2030,2035,2025,2035,1178805
20210524,1131,2035,2035,2030,2030,45543
20210524,1132,2030,2035,2030,2030,10990
20210524,1133,2035,2035,2030,2030,1528668
20210524,1134,2035,2040,2030,2035,463357
20210524,1135,2035,2035,2030,2035,72050
20210524,1136,2035,2035,2030,2030,278605
20210524,1137,2030,2035,2030,2030,21245
20210524,1138,2035,2035,2030,2035,77044
20210524,1139,2035,2035,2030,2035,593078
20210524,1140,2030,2040,2030,2035,516570
20210524,1141,2030,2035,2030,2035,1160
20210524,1142,2030,2040,2030,2035,441286
20210524,1143,2035,2040,2035,2035,1607283
20210524,1144,2040,2040,2035,2035,102349
20210524,1145,2040,2040,2035,2040,14660
20210524,1146,2040,2040,2035,2040,26351
20210524,1147,2040,2040,2035,2035,16140
20210524,1148,2040,2040,2035,2040,965631
20210524,1149,2040,2040,2035,2035,18192
20210524,1150,2035,2040,2035,2040,137221
20210524,1151,2035,2040,2035,2035,1513
20210524,1152,2035,2040,2035,2035,128268
20210524,1153,2035,2040,2035,2040,253362
20210524,1154,2035,2040,2035,2035,187218
20210524,1155,2035,2040,2035,2035,86856
20210524,1156,2035,2040,2035,2035,593884
20210524,1157,2035,2040,2030,2030,378446
20210524,1158,2030,2035,2030,2035,4761
20210524,1159,2035,2035,2030,2035,6392
20210524,1200,2030,2035,2025,2035,1575494
20210524,1201,2030,2030,2025,2025,165646
20210524,1202,2025,2030,2025,2025,55549
20210524,1203,2025,2030,2025,2025,10131
20210524,1204,2025,2030,2025,2025,186135
20210524,1205,2025,2030,2020,2020,1555897
20210524,1206,2020,2030,2020,2030,846910
20210524,1207,2025,2030,2020,2025,253393
20210524,1208,2025,2030,2020,2025,159299
20210524,1209,2025,2030,2025,2030,19510
20210524,1210,2025,2030,2025,2030,6375
20210524,1211,2030,2030,2025,2030,3533
20210524,1212,2025,2030,2020,2025,213434
20210524,1213,2025,2025,2020,2025,69635
20210524,1214,2025,2025,2020,2020,44472
20210524,1215,2020,2025,2020,2020,15736
20210524,1216,2020,2025,2020,2025,6352
20210524,1217,2020,2025,2020,2020,9279
20210524,1218,2025,2025,2020,2020,7052
20210524,1219,2020,2025,2020,2025,4706
20210524,1220,2025,2025,2020,2025,6406
20210524,1221,2020,2025,2020,2020,174357
20210524,1222,2025,2025,2020,2020,23580
20210524,1223,2020,2025,2015,2020,5267062
20210524,1224,2020,2025,2015,2020,122493
20210524,1225,2025,2025,2020,2020,9695
20210524,1226,2020,2025,2015,2025,1318753
20210524,1227,2020,2025,2020,2020,74
20210524,1228,2020,2025,2015,2015,458420
20210524,1229,2015,2020,2015,2015,33218
20210524,1230,2015,2020,2015,2020,17320
20210524,1231,2015,2020,2015,2015,16022
20210524,1232,2015,2020,2015,2020,29763
20210524,1233,2015,2020,2015,2020,30895
20210524,1234,2020,2020,2015,2015,36448
20210524,1235,2020,2020,2015,2020,11983
20210524,1236,2015,2020,2015,2020,345203
20210524,1237,2015,2020,2015,2015,323639
20210524,1238,2015,2020,2015,2015,62808
20210524,1239,2020,2020,2015,2020,102905
20210524,1240,2020,2020,2015,2020,3423780
20210524,1241,2020,2025,2015,2020,464017
20210524,1242,2020,2025,2015,2015,1080440
20210524,1243,2020,2020,2015,2015,73717
20210524,1244,2015,2025,2015,2020,180929
20210524,1245,2025,2025,2015,2020,280009
20210524,1246,2020,2020,2015,2020,962008
20210524,1247,2015,2025,2015,2020,1150650
20210524,1248,2015,2020,2015,2020,1401833
20210524,1249,2020,2020,2015,2020,16899
20210524,1250,2015,2020,2015,2020,42303
20210524,1251,2020,2020,2015,2020,62945
20210524,1252,2020,2020,2015,2015,18064
20210524,1253,2020,2020,2015,2015,45234
20210524,1254,2020,2020,2015,2020,105
20210524,1255,2015,2020,2015,2015,224735
20210524,1256,2020,2020,2015,2015,1530
20210524,1257,2015,2020,2015,2020,1898
20210524,1258,2020,2020,2015,2015,18799
20210524,1259,2015,2020,2015,2015,15620
20210524,1300,2015,2020,2015,2015,12123
20210524,1301,2020,2020,2015,2020,19877
20210524,1302,2020,2020,2015,2020,13693
20210524,1303,2020,2020,2015,2020,171187
20210524,1304,2020,2020,2015,2020,69469
20210524,1305,2020,2020,2015,2020,4360
20210524,1306,2020,2020,2015,2015,491883
20210524,1307,2020,2020,2015,2015,40380
20210524,1308,2020,2020,2015,2020,278520
20210524,1309,2015,2020,2015,2015,23231
20210524,1310,2020,2020,2015,2015,17422
20210524,1311,2015,2020,2015,2020,1258
20210524,1312,2020,2020,2015,2020,5281
20210524,1313,2020,2020,2015,2020,2304
20210524,1314,2020,2020,2015,2020,5277
20210524,1315,2020,2020,2015,2020,61573
20210524,1316,2020,2020,2015,2020,10369
20210524,1317,2020,2020,2015,2020,49625
20210524,1318,2020,2020,2015,2020,20869
20210524,1319,2020,2020,2015,2020,145384
20210524,1320,2020,2025,2020,2025,1072552
20210524,1321,2020,2025,2015,2020,399165
20210524,1322,2025,2025,2020,2025,70658
20210524,1323,2020,2025,2020,2025,17374
20210524,1324,2020,2025,2020,2025,158214
20210524,1325,2020,2025,2020,2025,13906
20210524,1326,2025,2025,2020,2020,7893
20210524,1327,2020,2025,2015,2020,1494107
20210524,1328,2020,2020,2015,2020,33821
20210524,1329,2020,2025,2020,2020,365819
20210524,1330,2025,2025,2020,2020,9293
20210524,1331,2025,2025,2020,2025,10091
20210524,1332,2025,2025,2020,2025,3245
20210524,1333,2020,2030,2020,2030,2472847
20210524,1334,2025,2030,2025,2025,69604
20210524,1335,2030,2030,2025,2025,25647
20210524,1336,2030,2030,2025,2030,73886
20210524,1337,2030,2030,2020,2025,667525
20210524,1338,2025,2025,2020,2025,37357
20210524,1339,2020,2025,2020,2025,46668
20210524,1340,2020,2025,2020,2025,3345569
20210524,1341,2025,2025,2020,2020,9650
20210524,1342,2020,2025,2020,2020,673
20210524,1343,2025,2025,2020,2020,3501
20210524,1344,2025,2025,2020,2025,100541
20210524,1345,2025,2025,2020,2025,8628
20210524,1346,2020,2025,2020,2025,7771
20210524,1347,2025,2025,2020,2020,10078
20210524,1348,2020,2025,2020,2025,43713
20210524,1349,2020,2025,2020,2020,39337
20210524,1350,2025,2025,2020,2020,1622
20210524,1351,2020,2025,2020,2025,1357
20210524,1352,2025,2025,2020,2025,23445
20210524,1353,2020,2025,2020,2020,32717
20210524,1354,2025,2025,2020,2020,12021
20210524,1355,2020,2025,2020,2020,1021229
20210524,1356,2015,2025,2015,2020,596613
20210524,1357,2020,2025,2020,2020,16248
20210524,1358,2020,2025,2020,2025,1228
20210524,1359,2020,2025,2020,2020,59330
20210524,1400,2025,2025,2020,2020,65676
20210524,1401,2025,2030,2020,2030,1752411
20210524,1402,2030,2030,2020,2025,992854
20210524,1403,2020,2025,2020,2025,28461
20210524,1404,2020,2025,2020,2025,1234
20210524,1405,2025,2025,2020,2025,1780
20210524,1406,2025,2025,2020,2025,65649
20210524,1407,2020,2025,2020,2025,612
20210524,1408,2025,2025,2020,2025,4190
20210524,1409,2020,2025,2020,2025,7635
20210524,1410,2025,2025,2020,2025,526755
20210524,1411,2030,2030,2025,2025,52412
20210524,1412,2025,2030,2020,2025,309950
20210524,1413,2025,2030,2025,2025,44598
20210524,1414,2030,2030,2025,2030,721
20210524,1415,2030,2030,2025,2025,37498
20210524,1416,2030,2030,2025,2025,16988
20210524,1417,2030,2035,2025,2030,3917811
20210524,1418,2030,2035,2025,2030,265950
20210524,1419,2030,2035,2025,2030,647154
20210524,1420,2030,2035,2025,2035,148406
20210524,1421,2035,2035,2025,2030,194164
20210524,1422,2030,2035,2030,2035,24039
20210524,1423,2035,2035,2030,2035,38108
20210524,1424,2035,2035,2030,2035,10800
20210524,1425,2030,2035,2030,2030,415953
20210524,1426,2030,2035,2025,2030,186337
20210524,1427,2030,2035,2025,2030,139824
20210524,1428,2030,2030,2025,2030,2045
20210524,1429,2030,2030,2025,2030,2379
20210524,1430,2030,2030,2025,2025,5904
20210524,1431,2025,2030,2025,2030,2870
20210524,1432,2030,2035,2025,2030,1811117
20210524,1433,2030,2035,2025,2030,88959
20210524,1434,2030,2030,2025,2030,38424
20210524,1435,2025,2030,2025,2025,17645
20210524,1436,2025,2030,2025,2025,4210
20210524,1437,2030,2030,2025,2030,6527
20210524,1438,2030,2030,2025,2030,105275
20210524,1439,2030,2030,2025,2030,15270
20210524,1440,2025,2030,2025,2030,2229
20210524,1441,2030,2030,2025,2030,524036
20210524,1442,2030,2035,2025,2025,174413
20210524,1443,2030,2035,2030,2035,37297
20210524,1444,2030,2035,2030,2030,29574
20210524,1445,2035,2035,2030,2030,102619
20210524,1446,2030,2030,2025,2025,202131
20210524,1447,2025,2035,2025,2030,901815
20210524,1448,2035,2035,2030,2030,14173
20210524,1449,2035,2035,2030,2035,27673
20210524,1450,2035,2035,2030,2035,5464
20210524,1451,2035,2035,2030,2030,8971
20210524,1452,2035,2035,2030,2035,32199
20210524,1453,2035,2035,2030,2030,384652
20210524,1454,2035,2035,2030,2030,308457
20210524,1455,2035,2035,2030,2030,20262
20210524,1456,2030,2035,2030,2035,267662
20210524,1457,2030,2035,2030,2030,51956
20210524,1458,2030,2035,2030,2035,105233
20210524,1459,2035,2035,2030,2035,24115
20210524,1500,2030,2035,2030,2030,85365
20210524,1501,2030,2035,2030,2030,55312
20210524,1502,2030,2035,2025,2030,832334
20210524,1503,2030,2030,2025,2030,35316
20210524,1504,2030,2030,2025,2030,45522
20210524,1505,2030,2030,2025,2030,72700
20210524,1506,2030,2035,2030,2030,1078438
20210524,1507,2030,2035,2030,2030,36348
20210524,1508,2030,2035,2030,2030,53320
20210524,1509,2030,2035,2030,2035,24572
20210524,1510,2030,2035,2030,2030,43558
20210524,1511,2030,2035,2030,2030,131838
20210524,1512,2035,2035,2030,2030,71006
20210524,1513,2030,2035,2030,2030,129971
20210524,1514,2030,2035,2030,2035,61876
20210524,1515,2030,2035,2030,2035,62333
20210524,1516,2030,2035,2030,2030,54487
20210524,1517,2035,2035,2030,2035,57071
20210524,1518,2030,2035,2030,2030,86413
20210524,1519,2030,2035,2030,2030,204545
20210524,1520,2030,2035,2030,2035,541172
20210524,1530,2030,2030,2030,2030,2411430