날짜,시간,시가,고가,저가,종가,거래량
20210510,0901,28400,28430,28360,28385,476720
20210510,0902,28390,28395,28340,28365,115670
20210510,0903,28365,28400,28350,28390,161546
20210510,0904,28380,28400,28365,28370,152316
20210510,0905,28370,28375,28350,28370,75771
20210510,0906,28370,28400,28365,28400,100476
20210510,0907,28395,28395,28355,28390,72103
20210510,0908,28395,28465,28390,28465,386286
20210510,0909,28460,28555,28460,28505,309200
20210510,0910,28505,28525,28495,28505,134472
20210510,0911,28505,28525,28485,28500,105220
20210510,0912,28510,28525,28450,28455,137627
20210510,0913,28450,28485,28445,28470,61312
20210510,0914,28465,28485,28455,28475,80960
20210510,0915,28470,28500,28450,28460,138261
20210510,0916,28455,28480,28415,28425,75133
20210510,0917,28425,28440,28410,28430,29236
20210510,0918,28435,28445,28425,28430,23566
20210510,0919,28430,28445,28415,28445,24429
20210510,0920,28445,28445,28395,28400,101291
20210510,0921,28395,28405,28375,28380,73390
20210510,0922,28380,28380,28325,28335,126771
20210510,0923,28325,28345,28305,28340,75179
20210510,0924,28335,28355,28320,28345,40044
20210510,0925,28350,28350,28315,28320,87505
20210510,0926,28310,28325,28280,28325,95825
20210510,0927,28330,28350,28315,28320,24227
20210510,0928,28315,28335,28310,28320,35535
20210510,0929,28320,28355,28315,28345,40930
20210510,0930,28345,28345,28310,28315,38723
20210510,0931,28310,28330,28300,28320,39889
20210510,0932,28320,28320,28300,28315,67108
20210510,0933,28310,28340,28310,28320,10251
20210510,0934,28320,28360,28310,28360,39552
20210510,0935,28355,28390,28340,28345,79601
20210510,0936,28345,28370,28345,28345,57409
20210510,0937,28345,28350,28325,28340,41471
20210510,0938,28340,28360,28335,28350,35190
20210510,0939,28350,28360,28325,28325,50857
20210510,0940,28325,28340,28325,28330,6105
20210510,0941,28330,28340,28310,28310,80969
20210510,0942,28315,28330,28315,28320,34714
20210510,0943,28320,28325,28300,28300,55698
20210510,0944,28300,28315,28285,28295,109414
20210510,0945,28290,28315,28265,28290,125214
20210510,0946,28290,28325,28290,28315,45090
20210510,0947,28315,28320,28300,28315,32025
20210510,0948,28315,28340,28310,28315,27702
20210510,0949,28315,28345,28310,28340,43691
20210510,0950,28340,28385,28340,28385,120961
20210510,0951,28380,28420,28375,28385,99629
20210510,0952,28390,28410,28380,28410,84914
20210510,0953,28410,28430,28400,28425,62437
20210510,0954,28430,28455,28420,28450,135229
20210510,0955,28450,28485,28445,28455,161411
20210510,0956,28455,28455,28405,28410,114783
20210510,0957,28405,28430,28400,28420,30761
20210510,0958,28415,28430,28410,28430,25903
20210510,0959,28430,28475,28425,28470,64166
20210510,1000,28465,28480,28450,28455,76576
20210510,1001,28455,28460,28430,28455,69675
20210510,1002,28455,28470,28440,28455,54912
20210510,1003,28450,28475,28445,28470,30114
20210510,1004,28470,28485,28430,28440,88768
20210510,1005,28445,28450,28425,28435,53974
20210510,1006,28440,28450,28420,28440,25395
20210510,1007,28440,28460,28410,28445,25085
20210510,1008,28440,28475,28440,28465,43725
20210510,1009,28465,28480,28455,28465,24738
20210510,1010,28470,28470,28445,28455,21139
20210510,1011,28455,28490,28450,28490,121357
20210510,1012,28490,28510,28485,28490,219418
20210510,1013,28490,28515,28490,28500,66064
20210510,1014,28500,28505,28480,28495,61886
20210510,1015,28495,28520,28480,28500,47361
20210510,1016,28500,28505,28480,28490,46198
20210510,1017,28485,28510,28485,28490,36482
20210510,1018,28490,28490,28465,28470,86976
20210510,1019,28470,28480,28445,28450,38833
20210510,1020,28455,28465,28450,28460,23637
20210510,1021,28455,28480,28455,28470,25979
20210510,1022,28470,28470,28445,28445,40419
20210510,1023,28445,28445,28425,28440,54197
20210510,1024,28440,28455,28425,28435,30577
20210510,1025,28440,28445,28430,28430,12027
20210510,1026,28430,28440,28425,28435,16908
20210510,1027,28435,28450,28425,28450,8351
20210510,1028,28445,28445,28425,28435,31455
20210510,1029,28435,28460,28430,28460,15691
20210510,1030,28450,28460,28440,28445,23129
20210510,1031,28445,28445,28425,28445,16798
20210510,1032,28445,28445,28425,28430,14629
20210510,1033,28420,28430,28410,28430,54521
20210510,1034,28435,28440,28420,28425,13763
20210510,1035,28420,28435,28415,28430,14241
20210510,1036,28425,28430,28410,28415,12811
20210510,1037,28415,28440,28410,28440,26862
20210510,1038,28430,28460,28430,28455,30174
20210510,1039,28455,28460,28425,28435,23893
20210510,1040,28440,28445,28435,28440,8894
20210510,1041,28440,28480,28440,28475,64110
20210510,1042,28475,28485,28465,28480,53039
20210510,1043,28485,28505,28465,28500,88280
20210510,1044,28500,28515,28495,28505,119010
20210510,1045,28505,28535,28495,28530,164024
20210510,1046,28535,28580,28530,28580,275604
20210510,1047,28580,28595,28575,28590,143698
20210510,1048,28585,28595,28565,28595,66361
20210510,1049,28595,28600,28575,28575,57010
20210510,1050,28580,28590,28570,28580,43766
20210510,1051,28585,28620,28575,28615,163733
20210510,1052,28615,28620,28605,28615,39633
20210510,1053,28620,28635,28615,28630,96560
20210510,1054,28625,28630,28615,28620,45572
20210510,1055,28625,28635,28615,28620,31822
20210510,1056,28620,28640,28615,28635,177731
20210510,1057,28640,28695,28635,28690,286596
20210510,1058,28690,28710,28680,28710,107887
20210510,1059,28705,28720,28700,28720,76550
20210510,1100,28715,28735,28710,28720,109348
20210510,1101,28710,28750,28710,28745,68997
20210510,1102,28750,28755,28720,28745,119171
20210510,1103,28745,28745,28735,28740,73824
20210510,1104,28740,28755,28735,28735,82973
20210510,1105,28735,28745,28725,28730,118972
20210510,1106,28730,28760,28725,28755,54389
20210510,1107,28755,28790,28750,28790,141922
20210510,1108,28790,28800,28775,28795,71813
20210510,1109,28795,28825,28795,28810,130342
20210510,1110,28815,28830,28810,28810,436050
20210510,1111,28815,28820,28800,28810,90514
20210510,1112,28805,28810,28790,28790,39574
20210510,1113,28790,28815,28790,28805,22889
20210510,1114,28800,28820,28800,28805,35408
20210510,1115,28800,28825,28800,28825,30996
20210510,1116,28825,28870,28825,28870,210616
20210510,1117,28865,28900,28850,28885,210996
20210510,1118,28880,28930,28880,28920,93322
20210510,1119,28915,28920,28880,28890,152772
20210510,1120,28895,28910,28880,28905,104792
20210510,1121,28905,28915,28885,28885,49581
20210510,1122,28885,28900,28885,28885,32606
20210510,1123,28885,28890,28860,28865,118608
20210510,1124,28870,28885,28860,28860,47941
20210510,1125,28860,28875,28855,28860,18652
20210510,1126,28860,28870,28855,28870,14329
20210510,1127,28870,28880,28860,28865,73931
20210510,1128,28865,28895,28865,28875,39675
20210510,1129,28875,28875,28860,28860,29057
20210510,1130,28865,28890,28860,28885,26307
20210510,1131,28880,28905,28875,28900,83503
20210510,1132,28900,28900,28870,28870,40679
20210510,1133,28875,28885,28870,28880,13261
20210510,1134,28875,28875,28860,28870,33226
20210510,1135,28870,28880,28865,28875,4311
20210510,1136,28875,28885,28870,28875,12861
20210510,1137,28875,28900,28875,28890,53956
20210510,1138,28890,28905,28890,28900,64173
20210510,1139,28900,28905,28890,28890,12355
20210510,1140,28890,28905,28885,28885,16944
20210510,1141,28880,28910,28880,28905,39403
20210510,1142,28905,28905,28895,28900,71173
20210510,1143,28895,28915,28895,28910,38922
20210510,1144,28905,28910,28890,28895,35027
20210510,1145,28890,28905,28890,28900,26316
20210510,1146,28900,28905,28880,28885,60865
20210510,1147,28885,28895,28865,28865,33619
20210510,1148,28865,28880,28865,28875,14333
20210510,1149,28880,28880,28860,28870,83363
20210510,1150,28865,28880,28855,28880,50299
20210510,1151,28880,28885,28865,28875,11115
20210510,1152,28870,28880,28865,28880,30193
20210510,1153,28880,28905,28880,28895,76467
20210510,1154,28895,28900,28890,28895,46373
20210510,1155,28890,28895,28885,28885,7276
20210510,1156,28885,28890,28875,28880,7669
20210510,1157,28880,28885,28865,28865,34135
20210510,1158,28865,28880,28860,28875,15811
20210510,1159,28870,28880,28865,28865,14684
20210510,1200,28865,28875,28865,28870,20926
20210510,1201,28865,28875,28865,28870,20862
20210510,1202,28870,28875,28865,28875,22237
20210510,1203,28870,28885,28865,28880,23699
20210510,1204,28875,28885,28870,28880,8449
20210510,1205,28880,28885,28865,28865,15489
20210510,1206,28865,28865,28835,28835,86379
20210510,1207,28840,28855,28825,28840,27853
20210510,1208,28850,28855,28840,28845,24171
20210510,1209,28840,28850,28820,28820,41305
20210510,1210,28820,28835,28815,28830,30752
20210510,1211,28830,28835,28810,28815,6649
20210510,1212,28815,28840,28800,28830,53374
20210510,1213,28835,28855,28830,28835,23050
20210510,1214,28845,28850,28830,28830,12609
20210510,1215,28830,28850,28830,28840,9571
20210510,1216,28845,28860,28840,28855,21916
20210510,1217,28850,28860,28840,28845,46614
20210510,1218,28845,28850,28820,28825,14946
20210510,1219,28820,28835,28820,28825,16183
20210510,1220,28825,28835,28820,28820,6337
20210510,1221,28820,28830,28795,28800,43231
20210510,1222,28800,28845,28800,28845,36996
20210510,1223,28845,28875,28840,28870,46294
20210510,1224,28870,28880,28870,28875,35521
20210510,1225,28875,28880,28870,28870,11588
20210510,1226,28870,28890,28870,28875,49116
20210510,1227,28875,28890,28875,28885,8818
20210510,1228,28885,28885,28870,28875,14292
20210510,1229,28875,28875,28865,28870,7158
20210510,1230,28865,28870,28855,28865,7478
20210510,1231,28865,28870,28860,28870,9122
20210510,1232,28870,28890,28870,28885,31691
20210510,1233,28885,28900,28875,28895,105121
20210510,1234,28895,28900,28880,28880,14030
20210510,1235,28885,28890,28875,28885,10620
20210510,1236,28890,28900,28885,28895,31847
20210510,1237,28895,28925,28895,28915,181153
20210510,1238,28915,28915,28900,28905,15934
20210510,1239,28910,28930,28910,28920,42532
20210510,1240,28925,28930,28910,28915,40172
20210510,1241,28920,28925,28895,28900,41225
20210510,1242,28895,28900,28890,28890,26593
20210510,1243,28895,28905,28880,28890,15518
20210510,1244,28890,28890,28870,28875,28703
20210510,1245,28880,28880,28850,28855,43487
20210510,1246,28855,28870,28850,28860,9831
20210510,1247,28860,28875,28850,28850,28407
20210510,1248,28850,28855,28840,28840,28562
20210510,1249,28840,28855,28840,28845,19131
20210510,1250,28850,28855,28845,28845,4304
20210510,1251,28850,28855,28840,28845,12599
20210510,1252,28845,28865,28840,28855,19229
20210510,1253,28860,28860,28845,28845,27574
20210510,1254,28850,28850,28835,28835,15898
20210510,1255,28840,28840,28825,28830,23716
20210510,1256,28825,28840,28805,28840,81070
20210510,1257,28835,28845,28830,28830,11418
20210510,1258,28835,28835,28820,28820,26494
20210510,1259,28820,28845,28820,28835,14624
20210510,1300,28830,28855,28830,28855,15932
20210510,1301,28845,28855,28825,28830,17297
20210510,1302,28830,28840,28825,28830,7469
20210510,1303,28835,28840,28830,28840,66289
20210510,1304,28845,28845,28820,28825,32264
20210510,1305,28830,28840,28820,28825,16273
20210510,1306,28820,28845,28815,28845,10841
20210510,1307,28845,28860,28840,28860,40606
20210510,1308,28860,28860,28840,28840,50667
20210510,1309,28845,28845,28835,28840,12764
20210510,1310,28840,28875,28835,28860,37290
20210510,1311,28860,28865,28845,28855,11229
20210510,1312,28855,28865,28845,28865,12793
20210510,1313,28865,28885,28855,28875,46452
20210510,1314,28885,28905,28875,28900,75117
20210510,1315,28900,28920,28895,28915,59513
20210510,1316,28910,28920,28905,28920,74939
20210510,1317,28920,28960,28920,28960,328737
20210510,1318,28960,28995,28960,28990,169527
20210510,1319,28990,28995,28975,28985,117201
20210510,1320,28980,28995,28970,28985,57705
20210510,1321,28985,28995,28980,28980,40373
20210510,1322,28985,28985,28975,28980,33258
20210510,1323,28980,29000,28980,28995,115474
20210510,1324,28995,29000,28990,29000,27479
20210510,1325,28995,29015,28995,29005,154926
20210510,1326,29010,29015,28970,28980,116026
20210510,1327,28980,29005,28980,28995,36699
20210510,1328,29000,29000,28980,28990,57494
20210510,1329,28990,29010,28990,28995,96232
20210510,1330,28995,29015,28995,29005,58327
20210510,1331,29005,29015,28980,28980,27210
20210510,1332,28980,29000,28980,28985,14516
20210510,1333,28985,28995,28980,28985,36874
20210510,1334,28985,29010,28985,29000,41113
20210510,1335,29005,29040,29000,29040,130650
20210510,1336,29030,29040,29025,29035,68620
20210510,1337,29035,29065,29035,29060,110144
20210510,1338,29065,29070,29055,29055,36557
20210510,1339,29065,29085,29060,29075,59378
20210510,1340,29070,29075,29055,29060,62275
20210510,1341,29060,29095,29060,29090,69166
20210510,1342,29095,29110,29090,29105,85470
20210510,1343,29105,29120,29095,29120,97255
20210510,1344,29115,29125,29105,29110,64820
20210510,1345,29110,29115,29090,29110,75778
20210510,1346,29105,29125,29100,29110,58005
20210510,1347,29115,29120,29100,29110,95444
20210510,1348,29110,29115,29090,29100,90632
20210510,1349,29100,29115,29095,29110,20728
20210510,1350,29110,29135,29110,29130,106110
20210510,1351,29130,29135,29115,29135,56274
20210510,1352,29125,29130,29100,29110,63823
20210510,1353,29110,29120,29100,29110,19438
20210510,1354,29105,29115,29100,29105,50722
20210510,1355,29100,29125,29100,29125,27318
20210510,1356,29125,29125,29110,29115,12976
20210510,1357,29115,29140,29115,29130,42900
20210510,1358,29130,29140,29125,29130,18861
20210510,1359,29130,29135,29125,29125,11609
20210510,1400,29130,29150,29125,29150,51137
20210510,1401,29150,29150,29115,29120,56208
20210510,1402,29120,29135,29115,29115,41726
20210510,1403,29120,29135,29110,29115,20847
20210510,1404,29115,29125,29100,29110,23385
20210510,1405,29110,29120,29090,29090,39949
20210510,1406,29090,29110,29085,29105,59159
20210510,1407,29100,29115,29085,29095,33032
20210510,1408,29095,29095,29065,29065,47604
20210510,1409,29065,29085,29060,29075,34167
20210510,1410,29075,29085,29065,29065,8718
20210510,1411,29065,29105,29065,29105,55162
20210510,1412,29105,29105,29075,29080,21091
20210510,1413,29080,29090,29065,29065,42385
20210510,1414,29070,29085,29065,29080,33376
20210510,1415,29080,29080,29060,29060,21386
20210510,1416,29060,29080,29050,29055,44850
20210510,1417,29055,29060,29050,29055,230430
20210510,1418,29055,29065,29050,29050,197517
20210510,1419,29050,29070,29045,29070,25051
20210510,1420,29065,29070,29045,29045,9538
20210510,1421,29045,29075,29045,29070,16209
20210510,1422,29075,29080,29065,29080,54729
20210510,1423,29080,29105,29075,29080,62020
20210510,1424,29080,29085,29060,29070,22169
20210510,1425,29070,29075,29060,29075,10873
20210510,1426,29070,29085,29070,29075,37859
20210510,1427,29070,29095,29070,29095,10414
20210510,1428,29095,29100,29070,29085,13693
20210510,1429,29080,29080,29055,29060,26221
20210510,1430,29060,29065,29055,29060,9996
20210510,1431,29060,29070,29045,29060,51834
20210510,1432,29060,29080,29055,29065,16446
20210510,1433,29065,29070,29055,29065,5266
20210510,1434,29065,29090,29060,29090,20584
20210510,1435,29090,29110,29090,29100,50788
20210510,1436,29100,29110,29100,29100,28274
20210510,1437,29100,29105,29080,29085,8866
20210510,1438,29090,29100,29085,29090,5641
20210510,1439,29085,29090,29070,29080,9149
20210510,1440,29085,29090,29075,29080,10075
20210510,1441,29080,29085,29075,29075,3099
20210510,1442,29080,29080,29070,29080,13787
20210510,1443,29075,29080,29065,29070,28902
20210510,1444,29070,29080,29070,29070,12211
20210510,1445,29080,29085,29075,29080,3536
20210510,1446,29085,29105,29080,29105,44985
20210510,1447,29105,29115,29105,29110,35716
20210510,1448,29115,29140,29115,29130,90373
20210510,1449,29130,29135,29115,29125,24572
20210510,1450,29120,29130,29120,29125,5885
20210510,1451,29130,29140,29120,29135,52162
20210510,1452,29140,29165,29135,29165,144931
20210510,1453,29160,29165,29140,29160,58540
20210510,1454,29160,29160,29140,29150,35189
20210510,1455,29155,29165,29150,29160,36528
20210510,1456,29160,29170,29135,29140,60763
20210510,1457,29140,29145,29115,29125,43658
20210510,1458,29125,29130,29110,29110,33117
20210510,1459,29120,29125,29105,29105,33038
20210510,1500,29105,29130,29105,29115,19555
20210510,1501,29115,29130,29110,29115,39244
20210510,1502,29115,29115,29095,29095,52586
20210510,1503,29095,29100,29075,29085,27048
20210510,1504,29090,29095,29080,29085,12542
20210510,1505,29085,29095,29075,29090,36736
20210510,1506,29090,29120,29085,29115,43796
20210510,1507,29110,29110,29095,29100,26040
20210510,1508,29095,29100,29080,29090,12255
20210510,1509,29090,29110,29085,29085,16935
20210510,1510,29085,29090,29075,29085,21105
20210510,1511,29080,29090,29075,29075,27836
20210510,1512,29075,29085,29070,29070,12315
20210510,1513,29070,29095,29070,29095,33967
20210510,1514,29090,29095,29075,29080,26979
20210510,1515,29080,29105,29080,29105,98651
20210510,1516,29100,29115,29090,29110,237249
20210510,1517,29110,29115,29080,29085,183486
20210510,1518,29090,29090,29070,29075,191973
20210510,1519,29075,29075,29055,29070,353406
20210510,1520,29070,29080,29065,29080,59990
20210510,1530,29020,29020,29020,29020,297410