날짜,시간,시가,고가,저가,종가,거래량
20210506,0901,27140,27185,27130,27130,228288
20210506,0902,27125,27175,27100,27115,254587
20210506,0903,27120,27155,27090,27150,107298
20210506,0904,27145,27155,27100,27110,95824
20210506,0905,27105,27205,27100,27180,117072
20210506,0906,27185,27220,27175,27180,75328
20210506,0907,27180,27235,27145,27220,84303
20210506,0908,27230,27250,27215,27230,78967
20210506,0909,27230,27240,27200,27205,34640
20210506,0910,27205,27210,27160,27175,104710
20210506,0911,27175,27260,27170,27250,57738
20210506,0912,27255,27270,27230,27235,64178
20210506,0913,27230,27265,27215,27260,32075
20210506,0914,27265,27275,27245,27255,38573
20210506,0915,27260,27275,27230,27230,37782
20210506,0916,27235,27255,27210,27225,40914
20210506,0917,27225,27255,27215,27255,22441
20210506,0918,27255,27280,27250,27280,70970
20210506,0919,27280,27325,27280,27310,96529
20210506,0920,27310,27320,27285,27315,42732
20210506,0921,27310,27335,27305,27335,57304
20210506,0922,27330,27370,27320,27355,62259
20210506,0923,27350,27360,27305,27325,63697
20210506,0924,27325,27325,27295,27315,40843
20210506,0925,27315,27335,27295,27315,48178
20210506,0926,27315,27335,27295,27335,40894
20210506,0927,27335,27355,27315,27355,38685
20210506,0928,27350,27375,27345,27370,85804
20210506,0929,27375,27385,27370,27370,78601
20210506,0930,27375,27400,27365,27400,62283
20210506,0931,27400,27420,27390,27400,82364
20210506,0932,27405,27430,27395,27420,52979
20210506,0933,27425,27425,27375,27390,60084
20210506,0934,27390,27420,27385,27400,62353
20210506,0935,27400,27420,27390,27405,43243
20210506,0936,27405,27420,27390,27405,64259
20210506,0937,27400,27420,27385,27385,27993
20210506,0938,27385,27430,27380,27410,48549
20210506,0939,27405,27445,27400,27435,106708
20210506,0940,27435,27490,27425,27490,77058
20210506,0941,27495,27510,27485,27500,115511
20210506,0942,27495,27525,27490,27495,150432
20210506,0943,27495,27525,27495,27505,52163
20210506,0944,27505,27545,27495,27540,104265
20210506,0945,27545,27560,27540,27555,69963
20210506,0946,27560,27570,27540,27550,68976
20210506,0947,27540,27575,27540,27570,55165
20210506,0948,27570,27595,27570,27595,60028
20210506,0949,27595,27605,27575,27590,56836
20210506,0950,27590,27600,27575,27585,47730
20210506,0951,27585,27590,27570,27570,46276
20210506,0952,27570,27580,27540,27550,54233
20210506,0953,27555,27555,27505,27510,75108
20210506,0954,27510,27550,27505,27530,43066
20210506,0955,27530,27545,27515,27520,31742
20210506,0956,27515,27530,27480,27490,78807
20210506,0957,27485,27500,27480,27485,72463
20210506,0958,27485,27515,27475,27500,137273
20210506,0959,27505,27520,27480,27515,42788
20210506,1000,27520,27525,27500,27520,61373
20210506,1001,27520,27540,27500,27535,43504
20210506,1002,27530,27535,27500,27520,47667
20210506,1003,27520,27535,27505,27520,28327
20210506,1004,27520,27540,27520,27525,36546
20210506,1005,27525,27570,27525,27550,99852
20210506,1006,27555,27555,27515,27515,63469
20210506,1007,27520,27590,27520,27585,76825
20210506,1008,27590,27595,27550,27555,46672
20210506,1009,27550,27560,27525,27540,54272
20210506,1010,27540,27540,27520,27525,17511
20210506,1011,27525,27545,27520,27530,26214
20210506,1012,27525,27540,27515,27540,19251
20210506,1013,27540,27540,27510,27515,51424
20210506,1014,27515,27530,27495,27500,22481
20210506,1015,27500,27530,27500,27515,17607
20210506,1016,27520,27550,27500,27550,48867
20210506,1017,27545,27575,27545,27565,71312
20210506,1018,27560,27600,27560,27590,83140
20210506,1019,27590,27610,27585,27605,109649
20210506,1020,27605,27640,27605,27630,109864
20210506,1021,27635,27640,27610,27610,36897
20210506,1022,27615,27620,27605,27620,12004
20210506,1023,27620,27635,27615,27630,52295
20210506,1024,27625,27635,27615,27630,51452
20210506,1025,27630,27655,27630,27645,155521
20210506,1026,27650,27695,27635,27695,120944
20210506,1027,27695,27700,27670,27680,64357
20210506,1028,27680,27680,27655,27660,15068
20210506,1029,27665,27675,27655,27660,24222
20210506,1030,27665,27670,27645,27650,54180
20210506,1031,27650,27650,27620,27630,30201
20210506,1032,27620,27635,27610,27620,40703
20210506,1033,27625,27640,27610,27625,33848
20210506,1034,27630,27640,27595,27600,87156
20210506,1035,27595,27605,27580,27595,57988
20210506,1036,27600,27620,27595,27620,28400
20210506,1037,27615,27640,27605,27630,45664
20210506,1038,27620,27650,27605,27640,44840
20210506,1039,27645,27665,27630,27665,35527
20210506,1040,27665,27665,27625,27630,31561
20210506,1041,27625,27650,27625,27640,23692
20210506,1042,27645,27665,27635,27655,40503
20210506,1043,27665,27665,27630,27640,18192
20210506,1044,27640,27650,27615,27620,34871
20210506,1045,27625,27650,27615,27650,15745
20210506,1046,27645,27690,27645,27690,69425
20210506,1047,27680,27690,27660,27680,42667
20210506,1048,27680,27695,27680,27685,25411
20210506,1049,27685,27700,27670,27700,47603
20210506,1050,27700,27735,27685,27720,155875
20210506,1051,27725,27730,27710,27715,69240
20210506,1052,27715,27730,27705,27730,30507
20210506,1053,27730,27735,27715,27725,49401
20210506,1054,27730,27735,27710,27720,41026
20210506,1055,27720,27725,27685,27690,42776
20210506,1056,27685,27690,27655,27655,78586
20210506,1057,27665,27670,27640,27655,29765
20210506,1058,27660,27665,27650,27665,8639
20210506,1059,27665,27675,27655,27655,29857
20210506,1100,27660,27680,27650,27675,18915
20210506,1101,27675,27705,27660,27665,68269
20210506,1102,27665,27665,27635,27645,46456
20210506,1103,27635,27650,27620,27635,37287
20210506,1104,27635,27640,27605,27615,50435
20210506,1105,27610,27620,27585,27605,46582
20210506,1106,27600,27630,27600,27615,30128
20210506,1107,27615,27635,27605,27610,78432
20210506,1108,27605,27625,27600,27625,7935
20210506,1109,27620,27620,27595,27595,44666
20210506,1110,27600,27640,27590,27630,33479
20210506,1111,27630,27635,27605,27615,23402
20210506,1112,27610,27640,27605,27620,25470
20210506,1113,27620,27645,27615,27640,18069
20210506,1114,27645,27655,27635,27655,18646
20210506,1115,27655,27655,27640,27645,28720
20210506,1116,27645,27650,27610,27645,42698
20210506,1117,27640,27655,27640,27645,17754
20210506,1118,27645,27665,27645,27660,38643
20210506,1119,27660,27670,27655,27655,68810
20210506,1120,27655,27660,27635,27640,6830
20210506,1121,27640,27660,27635,27650,7477
20210506,1122,27655,27655,27640,27640,755
20210506,1123,27635,27635,27600,27600,24863
20210506,1124,27605,27610,27580,27590,72090
20210506,1125,27585,27585,27565,27580,56601
20210506,1126,27580,27590,27565,27575,17322
20210506,1127,27575,27595,27570,27595,29253
20210506,1128,27595,27610,27590,27595,28823
20210506,1129,27595,27625,27590,27615,43535
20210506,1130,27615,27625,27605,27605,10544
20210506,1131,27600,27620,27590,27605,10810
20210506,1132,27605,27625,27600,27620,14171
20210506,1133,27625,27630,27610,27610,8118
20210506,1134,27615,27630,27605,27610,3427
20210506,1135,27605,27610,27590,27595,10159
20210506,1136,27590,27605,27590,27595,23495
20210506,1137,27590,27625,27590,27625,45426
20210506,1138,27625,27645,27620,27630,30333
20210506,1139,27630,27635,27605,27610,20541
20210506,1140,27600,27605,27580,27590,38904
20210506,1141,27585,27590,27565,27575,20584
20210506,1142,27575,27590,27565,27580,25083
20210506,1143,27580,27580,27535,27555,82881
20210506,1144,27555,27555,27535,27550,20072
20210506,1145,27550,27555,27535,27555,22391
20210506,1146,27555,27580,27550,27580,28732
20210506,1147,27580,27585,27555,27560,31180
20210506,1148,27560,27560,27530,27535,17357
20210506,1149,27530,27545,27525,27535,35157
20210506,1150,27540,27545,27525,27535,20948
20210506,1151,27535,27540,27510,27520,61393
20210506,1152,27520,27530,27490,27490,51791
20210506,1153,27495,27500,27455,27465,61559
20210506,1154,27465,27470,27450,27450,53459
20210506,1155,27450,27465,27430,27455,68966
20210506,1156,27450,27470,27445,27465,24018
20210506,1157,27465,27470,27445,27450,28608
20210506,1158,27445,27450,27425,27430,44061
20210506,1159,27425,27440,27405,27430,331176
20210506,1200,27430,27445,27425,27445,20812
20210506,1201,27440,27445,27420,27430,19095
20210506,1202,27425,27425,27415,27415,22391
20210506,1203,27415,27420,27400,27415,30785
20210506,1204,27410,27410,27390,27395,38255
20210506,1205,27395,27415,27390,27395,21464
20210506,1206,27395,27405,27390,27405,37027
20210506,1207,27410,27410,27395,27395,22729
20210506,1208,27395,27400,27380,27385,20882
20210506,1209,27385,27415,27375,27415,27468
20210506,1210,27410,27440,27405,27440,19131
20210506,1211,27440,27460,27430,27455,48684
20210506,1212,27455,27455,27445,27450,37878
20210506,1213,27450,27455,27435,27445,50564
20210506,1214,27435,27455,27435,27455,32680
20210506,1215,27450,27460,27445,27450,16392
20210506,1216,27450,27455,27415,27420,59749
20210506,1217,27420,27425,27410,27410,18704
20210506,1218,27410,27435,27405,27430,26266
20210506,1219,27430,27435,27405,27410,7483
20210506,1220,27410,27410,27365,27380,61537
20210506,1221,27375,27390,27370,27380,35654
20210506,1222,27385,27385,27345,27360,95368
20210506,1223,27360,27365,27350,27360,4943
20210506,1224,27355,27405,27350,27405,49405
20210506,1225,27410,27425,27405,27415,50118
20210506,1226,27415,27420,27400,27415,18224
20210506,1227,27415,27440,27405,27440,23815
20210506,1228,27435,27450,27430,27450,24631
20210506,1229,27445,27450,27420,27420,29666
20210506,1230,27425,27425,27405,27410,8961
20210506,1231,27420,27420,27400,27405,29941
20210506,1232,27405,27405,27385,27395,33490
20210506,1233,27390,27415,27390,27400,8662
20210506,1234,27410,27430,27405,27430,30138
20210506,1235,27430,27435,27415,27425,19704
20210506,1236,27425,27425,27400,27405,14461
20210506,1237,27400,27420,27395,27400,25406
20210506,1238,27400,27415,27390,27405,20387
20210506,1239,27405,27410,27385,27405,22230
20210506,1240,27410,27425,27405,27425,23934
20210506,1241,27420,27425,27390,27400,23914
20210506,1242,27400,27420,27395,27415,8518
20210506,1243,27415,27420,27395,27405,28121
20210506,1244,27410,27435,27410,27430,24133
20210506,1245,27430,27455,27430,27450,23579
20210506,1246,27450,27475,27445,27470,41837
20210506,1247,27470,27475,27440,27450,44387
20210506,1248,27450,27450,27415,27425,38965
20210506,1249,27435,27460,27425,27450,57620
20210506,1250,27450,27450,27420,27440,17518
20210506,1251,27435,27435,27420,27425,15540
20210506,1252,27430,27450,27430,27440,8005
20210506,1253,27435,27445,27430,27440,8883
20210506,1254,27440,27455,27440,27440,18332
20210506,1255,27440,27445,27430,27440,7199
20210506,1256,27435,27445,27430,27440,3587
20210506,1257,27445,27465,27445,27460,40191
20210506,1258,27460,27460,27450,27460,8190
20210506,1259,27460,27495,27460,27495,40060
20210506,1300,27495,27500,27480,27485,29456
20210506,1301,27485,27490,27475,27480,35746
20210506,1302,27480,27480,27465,27470,18108
20210506,1303,27465,27465,27430,27435,54592
20210506,1304,27435,27445,27415,27415,30993
20210506,1305,27420,27430,27410,27410,23403
20210506,1306,27415,27430,27405,27430,12844
20210506,1307,27425,27425,27405,27405,8804
20210506,1308,27410,27410,27380,27380,53386
20210506,1309,27380,27385,27380,27380,6259
20210506,1310,27380,27395,27375,27390,25022
20210506,1311,27395,27400,27385,27385,10170
20210506,1312,27385,27405,27385,27395,6930
20210506,1313,27400,27410,27395,27405,12335
20210506,1314,27405,27415,27375,27375,22188
20210506,1315,27375,27375,27360,27360,35212
20210506,1316,27360,27385,27360,27360,11936
20210506,1317,27365,27385,27360,27375,9750
20210506,1318,27375,27375,27360,27370,11966
20210506,1319,27370,27400,27370,27400,30407
20210506,1320,27395,27410,27385,27410,50651
20210506,1321,27410,27420,27405,27410,40049
20210506,1322,27405,27410,27380,27380,27602
20210506,1323,27385,27400,27385,27400,3721
20210506,1324,27400,27400,27380,27395,13147
20210506,1325,27395,27415,27395,27410,26156
20210506,1326,27410,27435,27405,27425,23323
20210506,1327,27435,27450,27430,27450,33339
20210506,1328,27455,27455,27435,27445,29144
20210506,1329,27445,27455,27440,27445,13220
20210506,1330,27450,27465,27450,27465,18799
20210506,1331,27460,27480,27460,27470,22377
20210506,1332,27470,27480,27450,27465,41774
20210506,1333,27460,27475,27450,27475,22691
20210506,1334,27470,27490,27470,27485,47081
20210506,1335,27480,27490,27475,27485,16133
20210506,1336,27485,27490,27480,27480,39129
20210506,1337,27480,27485,27470,27475,19038
20210506,1338,27475,27520,27475,27515,100160
20210506,1339,27515,27525,27505,27510,51759
20210506,1340,27510,27535,27510,27520,43737
20210506,1341,27515,27530,27515,27525,52377
20210506,1342,27530,27555,27525,27550,39765
20210506,1343,27555,27555,27535,27535,47949
20210506,1344,27540,27545,27525,27545,37344
20210506,1345,27545,27555,27535,27540,38645
20210506,1346,27540,27570,27540,27555,30683
20210506,1347,27555,27555,27535,27540,40406
20210506,1348,27540,27540,27515,27530,41161
20210506,1349,27535,27545,27525,27525,8690
20210506,1350,27530,27545,27525,27525,14547
20210506,1351,27525,27560,27520,27545,45014
20210506,1352,27545,27570,27545,27565,26317
20210506,1353,27565,27590,27565,27575,62705
20210506,1354,27575,27590,27575,27580,13991
20210506,1355,27580,27595,27575,27585,42564
20210506,1356,27585,27590,27565,27575,33250
20210506,1357,27575,27575,27550,27555,32750
20210506,1358,27550,27555,27525,27525,40438
20210506,1359,27525,27540,27525,27530,19803
20210506,1400,27530,27530,27510,27520,24504
20210506,1401,27520,27545,27510,27515,25651
20210506,1402,27515,27535,27515,27525,12729
20210506,1403,27530,27565,27530,27560,56153
20210506,1404,27560,27565,27550,27565,14997
20210506,1405,27565,27595,27555,27580,74542
20210506,1406,27575,27605,27565,27600,126914
20210506,1407,27600,27640,27595,27630,138407
20210506,1408,27635,27640,27610,27615,43271
20210506,1409,27615,27630,27615,27620,69713
20210506,1410,27620,27630,27610,27615,26279
20210506,1411,27615,27620,27585,27590,119022
20210506,1412,27585,27595,27575,27595,27689
20210506,1413,27585,27600,27570,27585,30455
20210506,1414,27595,27600,27575,27590,23043
20210506,1415,27580,27600,27575,27600,36133
20210506,1416,27600,27600,27580,27590,10687
20210506,1417,27595,27620,27590,27610,44647
20210506,1418,27610,27635,27610,27630,69113
20210506,1419,27630,27630,27610,27625,18000
20210506,1420,27620,27625,27605,27605,14039
20210506,1421,27600,27600,27580,27580,26473
20210506,1422,27575,27590,27575,27585,43202
20210506,1423,27590,27600,27580,27585,10240
20210506,1424,27580,27585,27555,27555,40384
20210506,1425,27555,27560,27540,27540,29354
20210506,1426,27540,27585,27540,27575,28719
20210506,1427,27580,27590,27575,27585,28290
20210506,1428,27585,27605,27575,27605,48493
20210506,1429,27605,27615,27600,27610,21122
20210506,1430,27615,27620,27600,27615,9607
20210506,1431,27620,27665,27610,27665,134695
20210506,1432,27655,27675,27635,27645,151826
20210506,1433,27650,27665,27650,27665,29180
20210506,1434,27660,27670,27650,27655,87556
20210506,1435,27655,27675,27640,27675,38681
20210506,1436,27675,27680,27655,27660,37423
20210506,1437,27655,27680,27655,27675,25362
20210506,1438,27675,27685,27670,27680,31210
20210506,1439,27685,27710,27680,27700,141269
20210506,1440,27700,27705,27680,27690,38908
20210506,1441,27690,27700,27690,27695,24720
20210506,1442,27695,27700,27685,27695,15110
20210506,1443,27690,27700,27685,27700,32970
20210506,1444,27700,27715,27690,27715,36565
20210506,1445,27710,27715,27705,27705,27906
20210506,1446,27705,27710,27675,27705,52646
20210506,1447,27700,27705,27685,27685,79746
20210506,1448,27690,27700,27675,27695,65273
20210506,1449,27695,27695,27680,27680,8125
20210506,1450,27685,27700,27680,27690,23614
20210506,1451,27685,27685,27665,27665,19106
20210506,1452,27670,27690,27665,27675,39401
20210506,1453,27675,27680,27665,27665,14296
20210506,1454,27665,27675,27650,27670,29390
20210506,1455,27665,27685,27665,27685,18964
20210506,1456,27680,27685,27665,27675,22788
20210506,1457,27675,27700,27675,27675,34568
20210506,1458,27685,27700,27685,27695,16308
20210506,1459,27695,27710,27690,27710,84008
20210506,1500,27705,27710,27690,27695,30312
20210506,1501,27700,27700,27675,27680,24446
20210506,1502,27680,27690,27680,27685,10399
20210506,1503,27680,27695,27675,27690,17329
20210506,1504,27680,27690,27660,27670,52875
20210506,1505,27665,27675,27655,27655,18457
20210506,1506,27655,27665,27650,27650,23614
20210506,1507,27660,27675,27655,27670,19389
20210506,1508,27670,27680,27660,27670,50312
20210506,1509,27670,27670,27655,27665,14766
20210506,1510,27660,27660,27640,27640,21808
20210506,1511,27640,27655,27635,27650,34511
20210506,1512,27655,27665,27650,27665,19275
20210506,1513,27660,27680,27660,27670,30590
20210506,1514,27670,27675,27660,27660,7454
20210506,1515,27660,27665,27650,27655,44569
20210506,1516,27660,27660,27650,27655,1940
20210506,1517,27655,27660,27650,27655,27974
20210506,1518,27660,27680,27655,27675,24835
20210506,1519,27675,27675,27665,27675,9741
20210506,1520,27675,27680,27665,27670,54669
20210506,1530,27700,27700,27700,27700,292222