날짜,시간,시가,고가,저가,종가,거래량
20210517,0901,2010,2020,2010,2020,8273898
20210517,0902,2015,2025,2015,2015,3295586
20210517,0903,2015,2020,2010,2010,2234895
20210517,0904,2010,2020,2010,2020,920694
20210517,0905,2020,2020,2015,2020,194928
20210517,0906,2020,2020,2010,2015,3209896
20210517,0907,2015,2020,2010,2015,3075107
20210517,0908,2020,2020,2015,2020,291500
20210517,0909,2020,2025,2015,2020,5036621
20210517,0910,2025,2025,2015,2015,4048224
20210517,0911,2020,2020,2015,2015,346221
20210517,0912,2020,2025,2015,2020,2377015
20210517,0913,2020,2025,2020,2020,808946
20210517,0914,2020,2030,2020,2030,1692867
20210517,0915,2030,2030,2020,2025,1532827
20210517,0916,2030,2030,2020,2025,1481984
20210517,0917,2025,2030,2025,2030,416488
20210517,0918,2025,2030,2020,2025,1647547
20210517,0919,2025,2035,2025,2030,1673089
20210517,0920,2030,2035,2025,2030,2894083
20210517,0921,2030,2035,2025,2035,1522088
20210517,0922,2030,2035,2030,2030,112041
20210517,0923,2030,2035,2030,2030,175832
20210517,0924,2035,2035,2030,2030,115481
20210517,0925,2035,2040,2030,2035,2496313
20210517,0926,2035,2045,2035,2040,1137029
20210517,0927,2045,2045,2035,2040,2318001
20210517,0928,2040,2045,2040,2045,134224
20210517,0929,2045,2045,2040,2040,65191
20210517,0930,2040,2050,2040,2045,1377403
20210517,0931,2045,2050,2040,2045,528884
20210517,0932,2045,2045,2040,2040,90425
20210517,0933,2045,2050,2040,2045,2640636
20210517,0934,2045,2045,2040,2045,320436
20210517,0935,2045,2045,2040,2045,517002
20210517,0936,2040,2050,2040,2050,1769206
20210517,0937,2045,2050,2040,2050,1817017
20210517,0938,2050,2050,2045,2050,73503
20210517,0939,2045,2050,2045,2050,638628
20210517,0940,2045,2050,2040,2045,1849220
20210517,0941,2045,2050,2045,2045,322535
20210517,0942,2045,2050,2040,2045,842760
20210517,0943,2045,2050,2045,2045,155502
20210517,0944,2045,2050,2045,2050,869605
20210517,0945,2050,2050,2045,2045,62638
20210517,0946,2045,2050,2040,2045,2176058
20210517,0947,2045,2050,2040,2045,735262
20210517,0948,2040,2045,2040,2040,1703733
20210517,0949,2040,2045,2040,2040,192505
20210517,0950,2040,2045,2040,2045,93538
20210517,0951,2040,2045,2040,2045,404571
20210517,0952,2040,2050,2040,2050,1180194
20210517,0953,2050,2050,2045,2045,44090
20210517,0954,2050,2050,2045,2045,206510
20210517,0955,2050,2050,2040,2045,611936
20210517,0956,2045,2045,2040,2045,140534
20210517,0957,2040,2045,2040,2045,112705
20210517,0958,2040,2045,2040,2040,172328
20210517,0959,2045,2045,2040,2040,50236
20210517,1000,2045,2045,2040,2045,9296
20210517,1001,2045,2055,2040,2055,3953396
20210517,1002,2050,2050,2045,2050,1632568
20210517,1003,2045,2050,2040,2050,3562119
20210517,1004,2045,2050,2045,2045,135174
20210517,1005,2050,2050,2045,2050,110934
20210517,1006,2050,2050,2045,2045,61799
20210517,1007,2045,2050,2045,2050,64438
20210517,1008,2050,2050,2045,2050,67092
20210517,1009,2045,2050,2040,2045,1596359
20210517,1010,2050,2050,2045,2050,329302
20210517,1011,2045,2050,2045,2045,52098
20210517,1012,2045,2050,2040,2045,1771054
20210517,1013,2040,2045,2040,2040,19326
20210517,1014,2045,2045,2040,2045,43042
20210517,1015,2045,2045,2040,2040,33589
20210517,1016,2045,2045,2040,2040,128032
20210517,1017,2045,2045,2040,2045,76613
20210517,1018,2045,2050,2040,2045,1575138
20210517,1019,2050,2050,2045,2050,15876
20210517,1020,2050,2055,2045,2055,2324521
20210517,1021,2050,2055,2045,2050,1190277
20210517,1022,2050,2055,2045,2045,111627
20210517,1023,2050,2055,2045,2045,378081
20210517,1024,2045,2055,2045,2050,872615
20210517,1025,2055,2055,2045,2050,2976916
20210517,1026,2045,2050,2045,2045,243493
20210517,1027,2045,2050,2045,2045,47032
20210517,1028,2045,2050,2040,2045,6166848
20210517,1029,2045,2050,2040,2045,2649397
20210517,1030,2050,2050,2040,2045,203706
20210517,1031,2045,2050,2040,2040,1114009
20210517,1032,2045,2045,2040,2045,128995
20210517,1033,2045,2045,2035,2040,2607296
20210517,1034,2035,2045,2035,2040,677962
20210517,1035,2040,2045,2035,2040,201100
20210517,1036,2035,2040,2035,2040,163576
20210517,1037,2035,2040,2035,2035,406977
20210517,1038,2035,2040,2035,2040,93740
20210517,1039,2040,2040,2030,2035,1324079
20210517,1040,2030,2035,2030,2030,316553
20210517,1041,2035,2040,2030,2035,975427
20210517,1042,2035,2040,2030,2040,936191
20210517,1043,2035,2040,2030,2040,259327
20210517,1044,2035,2040,2035,2040,37669
20210517,1045,2035,2040,2030,2040,554498
20210517,1046,2035,2040,2035,2040,6280
20210517,1047,2040,2040,2035,2040,14984
20210517,1048,2040,2040,2035,2035,9732
20210517,1049,2040,2045,2035,2040,1452758
20210517,1050,2045,2045,2035,2040,374417
20210517,1051,2040,2040,2035,2040,30113
20210517,1052,2040,2040,2035,2040,29425
20210517,1053,2040,2040,2035,2040,48099
20210517,1054,2035,2040,2030,2035,1566025
20210517,1055,2035,2040,2030,2035,88113
20210517,1056,2035,2040,2035,2035,28163
20210517,1057,2035,2040,2035,2040,17573
20210517,1058,2040,2045,2040,2040,793997
20210517,1059,2040,2045,2040,2045,46419
20210517,1100,2040,2045,2040,2045,1773021
20210517,1101,2050,2050,2045,2050,2151484
20210517,1102,2050,2050,2045,2045,17189
20210517,1103,2050,2050,2045,2050,36443
20210517,1104,2050,2050,2045,2045,25673
20210517,1105,2050,2050,2045,2045,1461070
20210517,1106,2050,2050,2045,2045,7514
20210517,1107,2050,2050,2045,2050,47554
20210517,1108,2045,2050,2040,2045,1189626
20210517,1109,2045,2050,2040,2045,1740730
20210517,1110,2045,2045,2040,2045,37648
20210517,1111,2045,2045,2040,2040,2861
20210517,1112,2045,2045,2040,2045,12574
20210517,1113,2040,2050,2040,2050,1044999
20210517,1114,2045,2050,2045,2050,52991
20210517,1115,2045,2050,2045,2045,21839
20210517,1116,2045,2050,2045,2050,10980
20210517,1117,2045,2055,2045,2050,2619009
20210517,1118,2050,2055,2050,2055,166607
20210517,1119,2050,2055,2050,2050,178378
20210517,1120,2050,2055,2050,2055,69494
20210517,1121,2055,2055,2050,2055,792415
20210517,1122,2055,2055,2050,2055,119300
20210517,1123,2055,2060,2050,2060,3765679
20210517,1124,2060,2060,2050,2050,385616
20210517,1125,2055,2060,2050,2055,221202
20210517,1126,2060,2060,2055,2060,1301021
20210517,1127,2060,2060,2055,2060,109082
20210517,1128,2060,2060,2055,2055,184812
20210517,1129,2060,2060,2055,2060,1652637
20210517,1130,2060,2065,2060,2060,470983
20210517,1131,2065,2065,2060,2065,153111
20210517,1132,2065,2065,2060,2060,118204
20210517,1133,2065,2065,2055,2060,760847
20210517,1134,2065,2065,2060,2065,313179
20210517,1135,2065,2065,2055,2060,1096215
20210517,1136,2060,2060,2055,2060,225915
20210517,1137,2060,2065,2055,2055,454031
20210517,1138,2060,2060,2055,2055,26517
20210517,1139,2055,2060,2055,2055,138666
20210517,1140,2060,2060,2055,2055,10838
20210517,1141,2060,2060,2055,2055,35270
20210517,1142,2055,2060,2055,2055,24403
20210517,1143,2055,2060,2055,2060,128399
20210517,1144,2060,2060,2055,2055,29754
20210517,1145,2060,2060,2055,2055,36382
20210517,1146,2060,2060,2055,2055,1790062
20210517,1147,2060,2060,2050,2055,233565
20210517,1148,2055,2060,2055,2060,42519
20210517,1149,2060,2060,2055,2060,59108
20210517,1150,2060,2060,2055,2060,49570
20210517,1151,2060,2065,2055,2065,2265819
20210517,1152,2060,2065,2055,2060,1098030
20210517,1153,2060,2060,2055,2060,132468
20210517,1154,2060,2060,2055,2055,38583
20210517,1155,2060,2065,2055,2060,402105
20210517,1156,2065,2065,2055,2065,591601
20210517,1157,2060,2065,2055,2055,240042
20210517,1158,2060,2060,2055,2060,35121
20210517,1159,2055,2060,2055,2055,55064
20210517,1200,2055,2060,2050,2055,1413007
20210517,1201,2055,2060,2055,2060,215726
20210517,1202,2060,2060,2055,2055,5692
20210517,1203,2060,2060,2055,2055,12989
20210517,1204,2055,2060,2055,2055,65039
20210517,1205,2055,2060,2055,2055,3753
20210517,1206,2055,2060,2050,2055,1191758
20210517,1207,2055,2055,2050,2055,64197
20210517,1208,2055,2060,2050,2060,878292
20210517,1209,2055,2060,2055,2060,3999
20210517,1210,2060,2065,2055,2060,3292787
20210517,1211,2060,2065,2055,2060,1337977
20210517,1212,2055,2060,2055,2060,206754
20210517,1213,2060,2065,2060,2065,186316
20210517,1214,2060,2070,2060,2070,2388811
20210517,1215,2070,2070,2060,2065,771992
20210517,1216,2065,2070,2065,2065,42280
20210517,1217,2065,2070,2060,2060,964515
20210517,1218,2060,2070,2060,2065,132235
20210517,1219,2065,2070,2060,2065,1515914
20210517,1220,2065,2070,2060,2065,1334060
20210517,1221,2070,2070,2065,2070,18422
20210517,1222,2065,2070,2065,2065,35521
20210517,1223,2070,2070,2065,2070,9132
20210517,1224,2070,2070,2065,2065,29243
20210517,1225,2065,2070,2065,2070,66114
20210517,1226,2065,2070,2065,2070,68138
20210517,1227,2065,2070,2065,2065,48669
20210517,1228,2070,2070,2065,2065,89692
20210517,1229,2070,2070,2065,2065,216441
20210517,1230,2070,2070,2065,2070,91594
20210517,1231,2065,2075,2065,2070,5644629
20210517,1232,2070,2070,2065,2070,672866
20210517,1233,2070,2070,2065,2070,105927
20210517,1234,2070,2075,2065,2065,2455864
20210517,1235,2070,2070,2065,2065,287854
20210517,1236,2070,2070,2065,2070,66830
20210517,1237,2070,2070,2065,2070,195750
20210517,1238,2070,2070,2065,2070,111810
20210517,1239,2070,2070,2065,2070,1322429
20210517,1240,2075,2075,2070,2075,223004
20210517,1241,2070,2075,2065,2070,834081
20210517,1242,2070,2075,2065,2070,292950
20210517,1243,2070,2075,2070,2070,753096
20210517,1244,2075,2075,2065,2075,1312081
20210517,1245,2075,2075,2070,2070,856544
20210517,1246,2070,2075,2065,2065,229004
20210517,1247,2065,2075,2065,2070,295854
20210517,1248,2070,2075,2070,2075,176722
20210517,1249,2070,2075,2065,2070,351469
20210517,1250,2070,2075,2065,2070,1599372
20210517,1251,2075,2075,2065,2065,251959
20210517,1252,2070,2070,2065,2065,29260
20210517,1253,2065,2070,2065,2070,62569
20210517,1254,2070,2075,2065,2070,4270240
20210517,1255,2070,2075,2065,2070,373904
20210517,1256,2075,2075,2065,2075,301594
20210517,1257,2075,2075,2065,2065,1664201
20210517,1258,2070,2075,2070,2075,688796
20210517,1259,2070,2075,2070,2070,99555
20210517,1300,2070,2075,2070,2070,29710
20210517,1301,2070,2075,2070,2075,49875
20210517,1302,2070,2075,2065,2070,1238520
20210517,1303,2075,2075,2070,2075,46024
20210517,1304,2070,2075,2065,2070,497511
20210517,1305,2075,2075,2070,2070,59348
20210517,1306,2070,2075,2065,2070,192547
20210517,1307,2070,2070,2065,2065,51675
20210517,1308,2070,2070,2065,2065,66371
20210517,1309,2065,2075,2065,2070,1268499
20210517,1310,2065,2075,2065,2075,304343
20210517,1311,2070,2075,2065,2065,714713
20210517,1312,2070,2070,2065,2065,5589
20210517,1313,2065,2070,2065,2065,36495
20210517,1314,2070,2070,2065,2070,25339
20210517,1315,2070,2070,2065,2070,26223
20210517,1316,2070,2070,2065,2070,76466
20210517,1317,2065,2070,2065,2070,58175
20210517,1318,2065,2070,2060,2070,2186286
20210517,1319,2065,2070,2060,2065,434058
20210517,1320,2060,2065,2060,2065,150405
20210517,1321,2060,2070,2060,2065,1038573
20210517,1322,2070,2070,2065,2070,61804
20210517,1323,2070,2070,2065,2065,21753
20210517,1324,2065,2070,2065,2070,5724
20210517,1325,2070,2070,2065,2065,86661
20210517,1326,2065,2070,2060,2065,386689
20210517,1327,2070,2070,2065,2070,15497
20210517,1328,2065,2070,2065,2065,1441929
20210517,1329,2065,2070,2065,2070,19855
20210517,1330,2070,2070,2065,2070,594052
20210517,1331,2065,2070,2065,2070,717219
20210517,1332,2065,2070,2065,2070,9540
20210517,1333,2070,2070,2065,2070,9545
20210517,1334,2070,2070,2065,2070,68958
20210517,1335,2070,2070,2060,2060,1346570
20210517,1336,2065,2065,2060,2060,74228
20210517,1337,2060,2070,2060,2070,358565
20210517,1338,2070,2070,2060,2065,182748
20210517,1339,2065,2065,2060,2060,1452949
20210517,1340,2060,2065,2055,2065,1510131
20210517,1341,2060,2065,2060,2060,110994
20210517,1342,2065,2065,2055,2060,265939
20210517,1343,2060,2060,2055,2055,65979
20210517,1344,2055,2065,2055,2060,801534
20210517,1345,2055,2060,2055,2055,196865
20210517,1346,2055,2060,2055,2055,40104
20210517,1347,2055,2060,2055,2060,37362
20210517,1348,2055,2060,2055,2060,37175
20210517,1349,2055,2060,2055,2055,15896
20210517,1350,2055,2065,2055,2065,498796
20210517,1351,2060,2060,2055,2060,183395
20210517,1352,2060,2060,2055,2055,263665
20210517,1353,2055,2060,2055,2055,29091
20210517,1354,2055,2060,2055,2060,103513
20210517,1355,2055,2060,2055,2060,86609
20210517,1356,2055,2065,2055,2065,428638
20210517,1357,2060,2065,2060,2065,48037
20210517,1358,2060,2065,2055,2060,958077
20210517,1359,2055,2065,2055,2060,10768
20210517,1400,2060,2065,2060,2060,19234
20210517,1401,2065,2065,2055,2065,1586885
20210517,1402,2065,2065,2055,2060,333196
20210517,1403,2060,2060,2055,2055,47755
20210517,1404,2060,2060,2055,2055,5779
20210517,1405,2055,2060,2055,2060,14141
20210517,1406,2060,2060,2050,2055,1429232
20210517,1407,2050,2055,2050,2050,48524
20210517,1408,2050,2055,2050,2050,27805
20210517,1409,2050,2055,2045,2045,3612199
20210517,1410,2050,2050,2045,2050,12382
20210517,1411,2045,2055,2045,2045,509670
20210517,1412,2050,2050,2045,2050,424196
20210517,1413,2050,2055,2050,2050,72519
20210517,1414,2050,2055,2050,2050,54906
20210517,1415,2050,2055,2050,2050,17612
20210517,1416,2055,2055,2045,2050,1279431
20210517,1417,2050,2055,2050,2050,771868
20210517,1418,2050,2060,2050,2055,1381657
20210517,1419,2055,2055,2050,2055,331379
20210517,1420,2050,2055,2050,2055,49637
20210517,1421,2055,2055,2045,2050,1307078
20210517,1422,2045,2055,2045,2050,942727
20210517,1423,2045,2055,2045,2050,855158
20210517,1424,2050,2055,2045,2050,136956
20210517,1425,2050,2055,2050,2055,5392
20210517,1426,2050,2055,2050,2055,9232
20210517,1427,2055,2055,2045,2045,1535549
20210517,1428,2050,2055,2045,2055,810126
20210517,1429,2055,2055,2050,2050,26217
20210517,1430,2050,2055,2045,2050,434175
20210517,1431,2050,2050,2045,2045,64421
20210517,1432,2050,2050,2045,2050,1925681
20210517,1433,2045,2055,2045,2050,741606
20210517,1434,2050,2055,2050,2055,6847
20210517,1435,2050,2055,2050,2050,89281
20210517,1436,2050,2055,2050,2055,3930
20210517,1437,2050,2050,2045,2045,372561
20210517,1438,2050,2050,2045,2050,11728
20210517,1439,2045,2050,2045,2045,9283
20210517,1440,2050,2050,2045,2050,67543
20210517,1441,2045,2050,2040,2040,2592144
20210517,1442,2040,2045,2040,2040,107234
20210517,1443,2045,2045,2040,2040,90080
20210517,1444,2045,2050,2040,2045,2697011
20210517,1445,2045,2045,2040,2045,141790
20210517,1446,2045,2045,2040,2045,260178
20210517,1447,2040,2050,2040,2050,131477
20210517,1448,2045,2050,2040,2040,518475
20210517,1449,2045,2050,2040,2050,210790
20210517,1450,2050,2050,2045,2050,38218
20210517,1451,2050,2050,2045,2050,9118
20210517,1452,2045,2050,2045,2045,35580
20210517,1453,2050,2055,2045,2055,1676000
20210517,1454,2050,2055,2045,2050,158013
20210517,1455,2050,2055,2050,2050,15511
20210517,1456,2050,2055,2045,2050,826857
20210517,1457,2050,2050,2045,2050,57724
20210517,1458,2050,2050,2045,2050,10502
20210517,1459,2045,2050,2045,2050,21555
20210517,1500,2050,2055,2045,2050,276616
20210517,1501,2050,2055,2050,2050,63414
20210517,1502,2050,2055,2050,2050,15755
20210517,1503,2050,2055,2050,2050,44502
20210517,1504,2055,2055,2050,2050,17564
20210517,1505,2050,2055,2050,2050,31497
20210517,1506,2050,2055,2050,2055,12590
20210517,1507,2055,2055,2045,2050,973085
20210517,1508,2050,2055,2050,2050,16041
20210517,1509,2050,2055,2050,2050,43697
20210517,1510,2050,2055,2050,2055,50700
20210517,1511,2055,2055,2050,2055,44657
20210517,1512,2055,2055,2050,2050,54686
20210517,1513,2050,2055,2050,2050,40939
20210517,1514,2055,2055,2050,2055,59700
20210517,1515,2050,2055,2050,2055,670658
20210517,1516,2055,2055,2050,2055,31051
20210517,1517,2050,2055,2050,2055,58206
20210517,1518,2050,2055,2050,2050,149601
20210517,1519,2050,2055,2050,2055,207047
20210517,1520,2050,2055,2050,2055,356641
20210517,1530,2050,2050,2050,2050,3252320