날짜,시간,시가,고가,저가,종가,거래량
20210518,0901,26835,26980,26835,26960,448196
20210518,0902,26960,27015,26940,27005,310795
20210518,0903,27010,27015,26985,26990,140357
20210518,0904,26990,27000,26900,26935,150667
20210518,0905,26930,26980,26910,26925,80615
20210518,0906,26915,26950,26880,26945,131224
20210518,0907,26940,26940,26885,26890,108176
20210518,0908,26890,26930,26875,26925,76113
20210518,0909,26920,26970,26915,26965,123181
20210518,0910,26965,26970,26950,26955,68064
20210518,0911,26960,27000,26955,26975,213710
20210518,0912,26965,26970,26940,26940,61728
20210518,0913,26940,26950,26930,26950,32391
20210518,0914,26950,26960,26910,26910,51379
20210518,0915,26915,26950,26910,26935,60621
20210518,0916,26920,27005,26920,27005,189557
20210518,0917,27005,27070,27000,27070,298229
20210518,0918,27060,27080,27050,27070,123666
20210518,0919,27065,27080,27055,27070,105567
20210518,0920,27060,27100,27060,27100,110097
20210518,0921,27095,27135,27085,27130,293957
20210518,0922,27130,27140,27110,27115,173735
20210518,0923,27120,27125,27110,27115,125080
20210518,0924,27115,27175,27105,27160,220914
20210518,0925,27160,27165,27115,27120,103423
20210518,0926,27120,27140,27110,27110,79701
20210518,0927,27115,27135,27110,27120,263628
20210518,0928,27120,27130,27105,27110,108594
20210518,0929,27105,27120,27080,27080,110653
20210518,0930,27085,27095,27080,27090,65755
20210518,0931,27095,27120,27095,27105,139147
20210518,0932,27105,27105,27070,27075,100158
20210518,0933,27075,27085,27045,27060,49603
20210518,0934,27055,27070,27040,27045,46146
20210518,0935,27045,27045,27020,27030,76134
20210518,0936,27025,27060,27015,27060,28720
20210518,0937,27060,27100,27055,27095,65396
20210518,0938,27100,27100,27085,27095,66519
20210518,0939,27090,27110,27090,27105,65560
20210518,0940,27095,27110,27090,27090,48870
20210518,0941,27090,27115,27060,27065,56937
20210518,0942,27065,27070,27045,27045,62476
20210518,0943,27045,27055,27030,27030,34599
20210518,0944,27030,27045,27015,27045,51014
20210518,0945,27040,27060,27030,27060,21845
20210518,0946,27060,27110,27055,27100,105373
20210518,0947,27100,27145,27100,27130,150937
20210518,0948,27130,27130,27080,27085,70604
20210518,0949,27085,27100,27080,27085,47582
20210518,0950,27085,27115,27085,27105,27108
20210518,0951,27105,27130,27100,27115,87923
20210518,0952,27115,27140,27105,27140,59949
20210518,0953,27135,27170,27125,27160,175885
20210518,0954,27155,27185,27155,27175,174507
20210518,0955,27175,27175,27155,27170,55168
20210518,0956,27170,27175,27140,27145,99626
20210518,0957,27145,27155,27130,27130,36589
20210518,0958,27125,27135,27110,27130,43147
20210518,0959,27120,27140,27115,27140,31214
20210518,1000,27135,27140,27125,27125,38841
20210518,1001,27130,27180,27130,27165,151361
20210518,1002,27165,27190,27160,27185,130300
20210518,1003,27185,27215,27175,27210,202406
20210518,1004,27205,27220,27195,27210,88033
20210518,1005,27215,27215,27190,27190,58046
20210518,1006,27190,27195,27165,27165,87140
20210518,1007,27175,27215,27165,27215,63868
20210518,1008,27210,27215,27185,27190,24140
20210518,1009,27190,27215,27190,27205,39334
20210518,1010,27210,27240,27205,27235,309698
20210518,1011,27240,27250,27225,27240,166282
20210518,1012,27235,27245,27225,27235,91655
20210518,1013,27235,27240,27215,27240,98922
20210518,1014,27235,27235,27210,27225,38517
20210518,1015,27215,27235,27215,27235,17817
20210518,1016,27235,27240,27220,27230,67709
20210518,1017,27230,27245,27220,27230,69110
20210518,1018,27230,27245,27225,27240,41589
20210518,1019,27240,27260,27240,27255,217929
20210518,1020,27255,27265,27235,27245,46105
20210518,1021,27245,27260,27235,27250,40629
20210518,1022,27245,27255,27230,27235,50289
20210518,1023,27240,27265,27235,27255,81387
20210518,1024,27255,27280,27250,27280,114343
20210518,1025,27280,27285,27270,27285,88721
20210518,1026,27285,27300,27280,27290,77619
20210518,1027,27290,27320,27290,27315,160789
20210518,1028,27320,27320,27290,27310,93018
20210518,1029,27305,27320,27300,27310,98997
20210518,1030,27315,27320,27305,27315,56246
20210518,1031,27315,27320,27300,27305,63779
20210518,1032,27305,27305,27285,27285,81532
20210518,1033,27290,27295,27270,27275,85668
20210518,1034,27275,27285,27270,27285,38029
20210518,1035,27280,27295,27275,27290,35980
20210518,1036,27290,27325,27285,27315,140668
20210518,1037,27315,27325,27300,27300,43777
20210518,1038,27295,27300,27265,27265,39147
20210518,1039,27265,27290,27260,27275,35860
20210518,1040,27275,27275,27260,27265,31104
20210518,1041,27275,27295,27265,27290,22923
20210518,1042,27290,27310,27290,27305,22775
20210518,1043,27300,27315,27300,27305,37607
20210518,1044,27310,27325,27305,27320,89587
20210518,1045,27325,27330,27315,27330,61537
20210518,1046,27330,27385,27330,27380,208965
20210518,1047,27380,27380,27355,27360,79900
20210518,1048,27360,27375,27355,27370,55367
20210518,1049,27375,27380,27350,27355,58047
20210518,1050,27355,27360,27335,27335,59040
20210518,1051,27345,27355,27335,27350,28896
20210518,1052,27350,27370,27340,27365,57932
20210518,1053,27370,27370,27350,27350,32292
20210518,1054,27355,27370,27355,27365,9363
20210518,1055,27370,27380,27360,27370,50975
20210518,1056,27375,27380,27355,27355,47676
20210518,1057,27355,27360,27345,27360,65130
20210518,1058,27360,27365,27345,27350,15957
20210518,1059,27350,27370,27350,27355,50698
20210518,1100,27360,27365,27350,27360,20219
20210518,1101,27365,27365,27350,27350,15338
20210518,1102,27350,27370,27345,27370,62190
20210518,1103,27365,27385,27365,27380,73399
20210518,1104,27375,27385,27370,27370,8134
20210518,1105,27375,27385,27370,27380,8807
20210518,1106,27385,27390,27360,27365,54105
20210518,1107,27370,27375,27360,27370,18907
20210518,1108,27370,27390,27365,27390,42403
20210518,1109,27385,27395,27380,27395,21172
20210518,1110,27390,27415,27390,27405,206163
20210518,1111,27405,27405,27390,27395,49567
20210518,1112,27395,27400,27370,27370,55297
20210518,1113,27375,27380,27365,27370,26109
20210518,1114,27370,27370,27350,27365,38626
20210518,1115,27360,27380,27360,27365,19470
20210518,1116,27360,27365,27350,27355,12144
20210518,1117,27350,27355,27335,27335,42746
20210518,1118,27335,27355,27330,27345,34110
20210518,1119,27340,27345,27315,27315,38464
20210518,1120,27315,27320,27305,27310,57505
20210518,1121,27310,27335,27305,27330,35088
20210518,1122,27330,27330,27320,27320,14219
20210518,1123,27320,27325,27285,27285,63484
20210518,1124,27285,27290,27265,27270,58828
20210518,1125,27270,27295,27265,27285,27825
20210518,1126,27285,27300,27275,27290,13427
20210518,1127,27295,27295,27265,27265,41021
20210518,1128,27270,27270,27240,27240,67735
20210518,1129,27240,27260,27235,27250,55076
20210518,1130,27255,27260,27240,27250,34860
20210518,1131,27255,27290,27245,27280,60269
20210518,1132,27275,27290,27260,27285,57914
20210518,1133,27285,27295,27280,27290,21674
20210518,1134,27285,27295,27275,27280,22694
20210518,1135,27280,27285,27270,27280,17975
20210518,1136,27275,27280,27265,27270,9862
20210518,1137,27270,27270,27240,27245,80923
20210518,1138,27245,27250,27215,27230,39702
20210518,1139,27230,27255,27230,27250,20646
20210518,1140,27245,27265,27240,27265,11225
20210518,1141,27260,27265,27240,27250,24290
20210518,1142,27250,27255,27235,27250,26935
20210518,1143,27250,27260,27240,27250,36789
20210518,1144,27260,27265,27245,27250,20596
20210518,1145,27255,27285,27255,27280,33421
20210518,1146,27285,27300,27260,27300,71091
20210518,1147,27305,27305,27285,27300,37337
20210518,1148,27295,27300,27285,27300,22985
20210518,1149,27300,27300,27285,27290,14866
20210518,1150,27290,27295,27280,27290,6051
20210518,1151,27290,27295,27270,27285,32960
20210518,1152,27285,27300,27280,27280,15464
20210518,1153,27285,27300,27285,27295,5408
20210518,1154,27300,27300,27285,27285,10916
20210518,1155,27285,27285,27275,27275,19469
20210518,1156,27275,27295,27270,27290,18270
20210518,1157,27290,27290,27275,27280,8284
20210518,1158,27280,27295,27275,27290,13115
20210518,1159,27300,27330,27295,27330,85992
20210518,1200,27330,27335,27315,27330,38307
20210518,1201,27330,27345,27325,27340,44003
20210518,1202,27340,27345,27325,27325,54237
20210518,1203,27330,27345,27320,27330,37815
20210518,1204,27330,27345,27330,27340,34846
20210518,1205,27340,27360,27335,27350,34027
20210518,1206,27350,27350,27335,27340,26585
20210518,1207,27345,27360,27340,27355,32959
20210518,1208,27350,27370,27350,27355,40885
20210518,1209,27350,27360,27340,27345,24669
20210518,1210,27345,27350,27340,27345,23152
20210518,1211,27345,27345,27330,27340,19041
20210518,1212,27335,27350,27330,27350,8551
20210518,1213,27350,27360,27350,27350,11174
20210518,1214,27345,27350,27340,27345,1890
20210518,1215,27340,27345,27340,27345,7983
20210518,1216,27345,27360,27345,27350,53323
20210518,1217,27350,27355,27345,27355,12463
20210518,1218,27350,27355,27340,27345,23916
20210518,1219,27345,27350,27325,27325,32251
20210518,1220,27330,27340,27325,27340,11042
20210518,1221,27340,27345,27330,27330,21702
20210518,1222,27335,27345,27330,27335,14315
20210518,1223,27335,27335,27320,27330,14657
20210518,1224,27340,27355,27330,27355,26902
20210518,1225,27350,27375,27350,27365,40709
20210518,1226,27365,27365,27350,27355,6428
20210518,1227,27355,27370,27355,27360,15178
20210518,1228,27365,27365,27345,27350,5008
20210518,1229,27350,27355,27350,27350,16022
20210518,1230,27345,27345,27335,27335,9517
20210518,1231,27335,27340,27320,27335,34913
20210518,1232,27330,27335,27330,27330,7727
20210518,1233,27330,27330,27310,27315,31751
20210518,1234,27315,27320,27305,27315,19108
20210518,1235,27315,27315,27305,27305,24976
20210518,1236,27305,27310,27300,27305,18445
20210518,1237,27300,27305,27285,27285,18865
20210518,1238,27290,27325,27285,27325,45813
20210518,1239,27320,27340,27320,27330,28760
20210518,1240,27330,27335,27310,27315,21616
20210518,1241,27320,27330,27310,27325,12901
20210518,1242,27330,27340,27325,27335,9766
20210518,1243,27335,27350,27330,27345,25995
20210518,1244,27350,27350,27335,27335,17870
20210518,1245,27335,27335,27330,27330,4850
20210518,1246,27330,27345,27325,27345,25767
20210518,1247,27345,27360,27345,27355,25044
20210518,1248,27355,27360,27340,27350,26727
20210518,1249,27350,27360,27350,27360,20821
20210518,1250,27360,27375,27360,27365,36149
20210518,1251,27365,27365,27355,27365,6709
20210518,1252,27365,27380,27365,27380,21918
20210518,1253,27380,27385,27375,27380,32221
20210518,1254,27380,27385,27375,27375,4346
20210518,1255,27380,27395,27375,27385,71693
20210518,1256,27385,27390,27380,27385,14213
20210518,1257,27380,27390,27380,27380,17469
20210518,1258,27385,27385,27370,27375,17145
20210518,1259,27375,27390,27375,27390,45321
20210518,1300,27390,27395,27380,27380,51504
20210518,1301,27380,27380,27375,27380,2981
20210518,1302,27380,27390,27370,27385,33276
20210518,1303,27385,27385,27370,27370,48167
20210518,1304,27370,27370,27350,27355,20337
20210518,1305,27355,27355,27335,27335,44618
20210518,1306,27340,27345,27335,27340,11102
20210518,1307,27335,27340,27315,27315,37610
20210518,1308,27320,27325,27310,27315,14609
20210518,1309,27315,27330,27310,27325,29640
20210518,1310,27320,27325,27310,27320,11992
20210518,1311,27320,27320,27300,27310,54990
20210518,1312,27315,27320,27310,27320,18645
20210518,1313,27320,27320,27290,27290,14724
20210518,1314,27295,27305,27290,27300,10734
20210518,1315,27305,27305,27290,27290,11150
20210518,1316,27290,27295,27270,27275,46756
20210518,1317,27275,27300,27275,27300,42751
20210518,1318,27300,27310,27290,27300,26267
20210518,1319,27300,27305,27290,27300,8610
20210518,1320,27300,27300,27290,27295,3154
20210518,1321,27295,27300,27275,27300,19889
20210518,1322,27300,27305,27280,27285,25019
20210518,1323,27285,27285,27265,27265,23799
20210518,1324,27270,27270,27245,27250,49532
20210518,1325,27250,27255,27225,27225,46679
20210518,1326,27230,27240,27225,27235,69699
20210518,1327,27240,27255,27230,27250,22963
20210518,1328,27250,27265,27245,27260,41525
20210518,1329,27255,27260,27250,27255,26016
20210518,1330,27255,27260,27245,27250,33079
20210518,1331,27250,27260,27240,27255,16068
20210518,1332,27255,27285,27255,27280,63362
20210518,1333,27280,27280,27275,27275,5589
20210518,1334,27270,27275,27260,27265,31299
20210518,1335,27265,27270,27260,27260,31675
20210518,1336,27260,27265,27240,27245,22687
20210518,1337,27245,27260,27245,27260,63364
20210518,1338,27255,27265,27255,27265,10502
20210518,1339,27265,27285,27265,27285,66456
20210518,1340,27285,27305,27280,27295,53829
20210518,1341,27295,27305,27290,27295,19234
20210518,1342,27295,27295,27280,27290,14673
20210518,1343,27290,27295,27290,27290,6188
20210518,1344,27285,27295,27280,27285,11015
20210518,1345,27285,27290,27280,27280,10298
20210518,1346,27280,27285,27275,27280,4655
20210518,1347,27275,27275,27265,27270,9480
20210518,1348,27270,27270,27260,27265,8284
20210518,1349,27265,27295,27265,27295,16112
20210518,1350,27290,27305,27290,27305,27258
20210518,1351,27305,27315,27300,27310,25398
20210518,1352,27310,27310,27300,27300,10171
20210518,1353,27300,27305,27290,27300,12500
20210518,1354,27295,27310,27295,27310,28171
20210518,1355,27310,27325,27310,27315,34380
20210518,1356,27315,27330,27315,27325,29162
20210518,1357,27320,27345,27320,27335,63760
20210518,1358,27340,27340,27335,27340,19842
20210518,1359,27340,27340,27330,27335,9630
20210518,1400,27330,27335,27325,27330,138899
20210518,1401,27330,27330,27300,27305,26395
20210518,1402,27305,27305,27265,27270,193586
20210518,1403,27275,27275,27250,27255,42391
20210518,1404,27255,27260,27235,27240,49030
20210518,1405,27240,27255,27235,27250,21417
20210518,1406,27250,27260,27250,27250,52227
20210518,1407,27250,27265,27245,27265,25920
20210518,1408,27270,27275,27260,27270,40566
20210518,1409,27270,27275,27265,27270,31111
20210518,1410,27270,27280,27265,27275,38378
20210518,1411,27280,27335,27280,27330,109933
20210518,1412,27330,27340,27320,27320,45778
20210518,1413,27320,27350,27315,27350,137739
20210518,1414,27350,27360,27335,27355,113223
20210518,1415,27350,27370,27350,27360,66541
20210518,1416,27365,27365,27340,27345,47301
20210518,1417,27345,27355,27340,27345,19989
20210518,1418,27350,27380,27350,27380,72852
20210518,1419,27375,27400,27375,27400,262355
20210518,1420,27395,27405,27380,27390,124610
20210518,1421,27385,27405,27385,27400,71425
20210518,1422,27400,27415,27395,27415,121346
20210518,1423,27420,27425,27410,27415,157769
20210518,1424,27420,27420,27395,27400,36512
20210518,1425,27405,27410,27395,27400,34678
20210518,1426,27405,27405,27385,27390,46056
20210518,1427,27390,27390,27375,27375,28797
20210518,1428,27380,27400,27375,27400,16632
20210518,1429,27390,27410,27390,27410,57669
20210518,1430,27405,27415,27395,27400,28001
20210518,1431,27400,27405,27380,27385,11947
20210518,1432,27385,27395,27375,27395,50078
20210518,1433,27395,27400,27365,27375,28848
20210518,1434,27375,27375,27355,27355,14108
20210518,1435,27355,27365,27350,27360,22855
20210518,1436,27360,27380,27360,27380,13277
20210518,1437,27380,27380,27370,27370,6508
20210518,1438,27370,27370,27355,27360,6783
20210518,1439,27355,27360,27350,27355,20715
20210518,1440,27350,27365,27345,27365,16776
20210518,1441,27360,27365,27360,27365,10942
20210518,1442,27365,27365,27340,27345,35975
20210518,1443,27350,27360,27345,27355,7020
20210518,1444,27355,27355,27350,27355,10386
20210518,1445,27350,27380,27350,27380,8929
20210518,1446,27375,27375,27360,27360,16633
20210518,1447,27365,27365,27350,27355,5125
20210518,1448,27360,27375,27355,27365,19071
20210518,1449,27360,27365,27355,27360,3069
20210518,1450,27360,27370,27355,27365,9286
20210518,1451,27360,27365,27350,27350,10309
20210518,1452,27355,27370,27355,27360,3026
20210518,1453,27360,27370,27350,27355,31505
20210518,1454,27360,27360,27355,27355,1356
20210518,1455,27355,27360,27350,27350,11730
20210518,1456,27355,27355,27350,27350,2654
20210518,1457,27350,27370,27350,27365,25520
20210518,1458,27365,27375,27360,27365,47210
20210518,1459,27365,27375,27365,27375,15576
20210518,1500,27370,27375,27360,27360,6437
20210518,1501,27360,27360,27355,27360,4172
20210518,1502,27355,27360,27350,27355,76331
20210518,1503,27360,27360,27355,27355,4422
20210518,1504,27360,27370,27360,27365,14988
20210518,1505,27360,27365,27360,27365,5325
20210518,1506,27365,27370,27355,27355,24380
20210518,1507,27360,27370,27355,27360,51974
20210518,1508,27370,27370,27360,27360,42437
20210518,1509,27360,27365,27355,27355,12821
20210518,1510,27350,27360,27340,27340,80615
20210518,1511,27340,27350,27340,27340,29006
20210518,1512,27340,27345,27320,27325,49531
20210518,1513,27330,27335,27320,27320,54137
20210518,1514,27320,27335,27320,27330,37313
20210518,1515,27325,27345,27320,27335,26482
20210518,1516,27340,27340,27325,27330,22402
20210518,1517,27325,27340,27325,27330,27477
20210518,1518,27340,27370,27335,27365,97030
20210518,1519,27360,27365,27355,27360,30715
20210518,1520,27360,27365,27360,27360,34451
20210518,1530,27350,27350,27350,27350,216098