날짜,시간,시가,고가,저가,종가,거래량
20210528,0901,27475,27480,27425,27450,209709
20210528,0902,27445,27500,27420,27450,271888
20210528,0903,27450,27470,27395,27465,163849
20210528,0904,27465,27465,27395,27440,129490
20210528,0905,27445,27450,27410,27415,44109
20210528,0906,27410,27435,27405,27410,35399
20210528,0907,27415,27440,27380,27385,97467
20210528,0908,27385,27395,27370,27390,53436
20210528,0909,27385,27405,27365,27385,58896
20210528,0910,27385,27400,27375,27375,47294
20210528,0911,27380,27410,27375,27410,76230
20210528,0912,27410,27445,27405,27445,120283
20210528,0913,27445,27530,27445,27530,325059
20210528,0914,27530,27540,27505,27525,144258
20210528,0915,27525,27580,27520,27580,203495
20210528,0916,27575,27590,27555,27560,102375
20210528,0917,27555,27560,27535,27535,80796
20210528,0918,27530,27555,27510,27555,103417
20210528,0919,27550,27590,27550,27555,106493
20210528,0920,27555,27575,27550,27575,74667
20210528,0921,27570,27655,27570,27620,392054
20210528,0922,27625,27630,27580,27620,144346
20210528,0923,27620,27645,27590,27620,143118
20210528,0924,27620,27625,27535,27545,109903
20210528,0925,27550,27565,27515,27520,121469
20210528,0926,27515,27545,27515,27540,60660
20210528,0927,27540,27555,27530,27540,36729
20210528,0928,27540,27540,27475,27475,126544
20210528,0929,27475,27500,27470,27495,36806
20210528,0930,27495,27505,27480,27490,51946
20210528,0931,27485,27505,27460,27480,68363
20210528,0932,27480,27530,27475,27530,77746
20210528,0933,27535,27590,27530,27575,183931
20210528,0934,27580,27580,27545,27560,53356
20210528,0935,27560,27570,27520,27530,36013
20210528,0936,27530,27530,27465,27490,81012
20210528,0937,27490,27490,27430,27435,138820
20210528,0938,27435,27480,27430,27465,68248
20210528,0939,27465,27475,27440,27455,29666
20210528,0940,27460,27505,27455,27470,55755
20210528,0941,27465,27500,27460,27480,51754
20210528,0942,27480,27500,27475,27500,28285
20210528,0943,27500,27525,27500,27525,63150
20210528,0944,27525,27580,27515,27550,170830
20210528,0945,27550,27555,27530,27540,44863
20210528,0946,27535,27580,27535,27580,84673
20210528,0947,27580,27590,27550,27570,91797
20210528,0948,27570,27580,27535,27545,67328
20210528,0949,27550,27585,27550,27570,49579
20210528,0950,27580,27590,27565,27570,134649
20210528,0951,27565,27610,27565,27595,137552
20210528,0952,27595,27605,27590,27605,95955
20210528,0953,27610,27620,27590,27590,80021
20210528,0954,27590,27590,27535,27540,75777
20210528,0955,27540,27545,27510,27520,50252
20210528,0956,27515,27540,27515,27530,40172
20210528,0957,27530,27555,27515,27545,67817
20210528,0958,27545,27575,27545,27570,51473
20210528,0959,27570,27590,27570,27585,45228
20210528,1000,27580,27580,27550,27555,36675
20210528,1001,27555,27600,27540,27590,80507
20210528,1002,27590,27600,27575,27580,76616
20210528,1003,27580,27600,27575,27575,11881
20210528,1004,27575,27595,27570,27575,17302
20210528,1005,27570,27575,27535,27545,43017
20210528,1006,27545,27560,27540,27550,16253
20210528,1007,27545,27580,27530,27540,47094
20210528,1008,27540,27555,27530,27550,23065
20210528,1009,27550,27570,27545,27560,24013
20210528,1010,27560,27565,27525,27530,50688
20210528,1011,27530,27535,27495,27500,79016
20210528,1012,27500,27505,27470,27505,106840
20210528,1013,27510,27515,27480,27500,67982
20210528,1014,27500,27515,27490,27500,19934
20210528,1015,27495,27500,27460,27475,108720
20210528,1016,27480,27515,27480,27495,61170
20210528,1017,27500,27500,27480,27485,28167
20210528,1018,27485,27495,27470,27480,19791
20210528,1019,27475,27480,27460,27470,36722
20210528,1020,27480,27480,27450,27455,58445
20210528,1021,27455,27460,27395,27415,171202
20210528,1022,27415,27420,27400,27420,36500
20210528,1023,27415,27450,27410,27430,71022
20210528,1024,27430,27430,27410,27430,65577
20210528,1025,27425,27425,27405,27410,29946
20210528,1026,27410,27435,27405,27420,41957
20210528,1027,27420,27420,27405,27405,58606
20210528,1028,27405,27430,27385,27430,106730
20210528,1029,27430,27445,27420,27440,25260
20210528,1030,27440,27450,27430,27440,36170
20210528,1031,27430,27440,27405,27430,56563
20210528,1032,27430,27450,27415,27445,40022
20210528,1033,27445,27485,27430,27475,118409
20210528,1034,27475,27485,27455,27475,52307
20210528,1035,27470,27470,27445,27450,62827
20210528,1036,27445,27460,27435,27450,31071
20210528,1037,27450,27460,27445,27450,17651
20210528,1038,27450,27465,27435,27465,32055
20210528,1039,27465,27500,27455,27500,106782
20210528,1040,27495,27500,27470,27485,22905
20210528,1041,27485,27515,27485,27505,112317
20210528,1042,27505,27510,27480,27495,30262
20210528,1043,27490,27510,27485,27510,47180
20210528,1044,27510,27550,27505,27540,133136
20210528,1045,27535,27545,27520,27535,66275
20210528,1046,27540,27560,27540,27560,115773
20210528,1047,27555,27590,27555,27585,126787
20210528,1048,27590,27595,27565,27585,102015
20210528,1049,27590,27600,27585,27585,53440
20210528,1050,27585,27585,27565,27580,38065
20210528,1051,27585,27590,27575,27590,18231
20210528,1052,27590,27600,27585,27590,69527
20210528,1053,27590,27620,27590,27595,209619
20210528,1054,27600,27615,27590,27595,32150
20210528,1055,27595,27615,27580,27585,66563
20210528,1056,27585,27595,27560,27570,70357
20210528,1057,27565,27575,27560,27570,40012
20210528,1058,27570,27575,27560,27565,39066
20210528,1059,27560,27565,27555,27555,60765
20210528,1100,27555,27585,27555,27580,36730
20210528,1101,27585,27620,27580,27610,132237
20210528,1102,27605,27620,27600,27610,40140
20210528,1103,27610,27620,27610,27620,82021
20210528,1104,27620,27625,27615,27625,96354
20210528,1105,27620,27635,27605,27635,131897
20210528,1106,27635,27660,27630,27655,233368
20210528,1107,27655,27660,27650,27650,57736
20210528,1108,27650,27655,27645,27650,30513
20210528,1109,27655,27680,27650,27675,137617
20210528,1110,27675,27675,27665,27670,56504
20210528,1111,27670,27675,27660,27670,82746
20210528,1112,27665,27665,27645,27650,74664
20210528,1113,27650,27670,27650,27670,46434
20210528,1114,27670,27690,27670,27685,96353
20210528,1115,27680,27685,27665,27670,17260
20210528,1116,27670,27670,27650,27665,85652
20210528,1117,27670,27680,27665,27665,30998
20210528,1118,27665,27680,27660,27680,31323
20210528,1119,27680,27680,27660,27665,37015
20210528,1120,27665,27680,27665,27680,30706
20210528,1121,27675,27680,27655,27665,71580
20210528,1122,27665,27685,27665,27680,92042
20210528,1123,27685,27685,27675,27675,8788
20210528,1124,27675,27700,27670,27690,156190
20210528,1125,27695,27695,27665,27670,38558
20210528,1126,27670,27680,27650,27675,38818
20210528,1127,27670,27670,27650,27660,18221
20210528,1128,27650,27650,27635,27635,58039
20210528,1129,27635,27635,27605,27615,89844
20210528,1130,27615,27630,27610,27615,34272
20210528,1131,27615,27635,27605,27635,34310
20210528,1132,27630,27655,27630,27645,66093
20210528,1133,27650,27675,27650,27660,46020
20210528,1134,27660,27670,27655,27670,26268
20210528,1135,27675,27675,27665,27665,23857
20210528,1136,27665,27670,27655,27660,15940
20210528,1137,27660,27665,27645,27645,18615
20210528,1138,27645,27655,27645,27655,47520
20210528,1139,27655,27670,27655,27670,20962
20210528,1140,27670,27685,27670,27685,46219
20210528,1141,27680,27685,27675,27675,28581
20210528,1142,27675,27685,27665,27670,13397
20210528,1143,27670,27675,27655,27655,11865
20210528,1144,27655,27675,27655,27670,19351
20210528,1145,27675,27680,27665,27670,12725
20210528,1146,27670,27680,27660,27680,15221
20210528,1147,27680,27685,27675,27675,36106
20210528,1148,27675,27675,27660,27660,40646
20210528,1149,27665,27675,27660,27670,15273
20210528,1150,27670,27670,27660,27665,14374
20210528,1151,27670,27670,27655,27655,19065
20210528,1152,27655,27660,27645,27655,16995
20210528,1153,27650,27660,27645,27650,10194
20210528,1154,27645,27645,27625,27640,48387
20210528,1155,27640,27655,27635,27650,25322
20210528,1156,27650,27655,27645,27645,19170
20210528,1157,27645,27650,27640,27650,4103
20210528,1158,27650,27650,27640,27640,2317
20210528,1159,27645,27670,27640,27670,14447
20210528,1200,27665,27670,27650,27665,7165
20210528,1201,27660,27685,27660,27685,38732
20210528,1202,27685,27690,27680,27680,69603
20210528,1203,27680,27685,27675,27680,3544
20210528,1204,27680,27680,27665,27675,18601
20210528,1205,27675,27685,27670,27675,11074
20210528,1206,27670,27680,27665,27680,9940
20210528,1207,27675,27700,27675,27690,94888
20210528,1208,27690,27695,27690,27690,18452
20210528,1209,27685,27690,27675,27680,12655
20210528,1210,27685,27685,27665,27670,23070
20210528,1211,27665,27675,27655,27670,40968
20210528,1212,27670,27675,27650,27650,13612
20210528,1213,27655,27670,27650,27665,13495
20210528,1214,27665,27670,27650,27655,33404
20210528,1215,27650,27660,27650,27660,1030
20210528,1216,27660,27660,27635,27640,30341
20210528,1217,27640,27660,27640,27660,10467
20210528,1218,27660,27670,27655,27665,11889
20210528,1219,27665,27680,27665,27680,28597
20210528,1220,27680,27680,27670,27670,10661
20210528,1221,27670,27675,27660,27670,5529
20210528,1222,27670,27685,27670,27680,64342
20210528,1223,27675,27675,27665,27665,1360
20210528,1224,27665,27675,27660,27670,2427
20210528,1225,27670,27675,27665,27675,4119
20210528,1226,27675,27680,27675,27675,2211
20210528,1227,27675,27675,27665,27675,7035
20210528,1228,27675,27685,27670,27680,45447
20210528,1229,27680,27700,27680,27700,96517
20210528,1230,27700,27700,27680,27680,43824
20210528,1231,27685,27690,27680,27685,6734
20210528,1232,27685,27690,27680,27690,3125
20210528,1233,27695,27705,27685,27700,112458
20210528,1234,27700,27725,27695,27720,141726
20210528,1235,27725,27730,27720,27730,20525
20210528,1236,27730,27735,27720,27720,62491
20210528,1237,27720,27730,27705,27720,41099
20210528,1238,27725,27735,27720,27725,19620
20210528,1239,27725,27730,27715,27730,55227
20210528,1240,27730,27730,27725,27730,8312
20210528,1241,27725,27730,27720,27725,7234
20210528,1242,27725,27730,27710,27710,29098
20210528,1243,27715,27715,27695,27700,54742
20210528,1244,27700,27705,27695,27695,18582
20210528,1245,27695,27705,27695,27700,10865
20210528,1246,27705,27720,27700,27720,38201
20210528,1247,27720,27735,27720,27730,42038
20210528,1248,27730,27735,27725,27730,18550
20210528,1249,27730,27745,27730,27745,102888
20210528,1250,27745,27765,27745,27755,123482
20210528,1251,27760,27765,27745,27765,20960
20210528,1252,27760,27765,27750,27760,25451
20210528,1253,27765,27790,27760,27790,123607
20210528,1254,27790,27790,27775,27775,41932
20210528,1255,27775,27785,27770,27780,39784
20210528,1256,27780,27790,27775,27775,25365
20210528,1257,27775,27775,27770,27775,13714
20210528,1258,27775,27795,27775,27790,29908
20210528,1259,27790,27790,27770,27770,30775
20210528,1300,27775,27790,27775,27785,21488
20210528,1301,27785,27795,27775,27790,21927
20210528,1302,27790,27795,27785,27785,53385
20210528,1303,27785,27790,27780,27780,7103
20210528,1304,27780,27785,27770,27770,22382
20210528,1305,27775,27780,27770,27775,6156
20210528,1306,27775,27780,27755,27755,39987
20210528,1307,27755,27785,27755,27775,28521
20210528,1308,27775,27785,27765,27765,3367
20210528,1309,27765,27775,27765,27770,14805
20210528,1310,27770,27770,27745,27755,30252
20210528,1311,27755,27775,27755,27775,10123
20210528,1312,27770,27775,27765,27765,2046
20210528,1313,27760,27760,27740,27750,34919
20210528,1314,27745,27760,27745,27745,22108
20210528,1315,27740,27745,27725,27730,29127
20210528,1316,27730,27750,27730,27740,11163
20210528,1317,27740,27740,27725,27735,9093
20210528,1318,27725,27745,27725,27735,7677
20210528,1319,27735,27750,27735,27750,14607
20210528,1320,27750,27760,27740,27745,23639
20210528,1321,27740,27765,27740,27760,24788
20210528,1322,27765,27775,27760,27765,31222
20210528,1323,27775,27785,27770,27780,37833
20210528,1324,27780,27785,27770,27770,43712
20210528,1325,27770,27780,27770,27775,14997
20210528,1326,27780,27780,27770,27780,5107
20210528,1327,27780,27785,27775,27785,31877
20210528,1328,27780,27780,27765,27775,7843
20210528,1329,27775,27775,27760,27760,19934
20210528,1330,27760,27770,27760,27770,14130
20210528,1331,27765,27790,27765,27790,37084
20210528,1332,27790,27790,27775,27775,11902
20210528,1333,27780,27785,27780,27780,11830
20210528,1334,27785,27805,27785,27805,216998
20210528,1335,27805,27815,27800,27810,48160
20210528,1336,27810,27815,27790,27795,26179
20210528,1337,27795,27795,27785,27795,9393
20210528,1338,27790,27800,27785,27800,22835
20210528,1339,27800,27805,27795,27795,12432
20210528,1340,27795,27795,27785,27785,3020
20210528,1341,27790,27795,27780,27790,23576
20210528,1342,27795,27800,27785,27795,24053
20210528,1343,27795,27805,27795,27800,6860
20210528,1344,27795,27810,27795,27795,15117
20210528,1345,27795,27800,27790,27795,6201
20210528,1346,27795,27800,27790,27790,9469
20210528,1347,27795,27800,27790,27795,4791
20210528,1348,27795,27795,27790,27795,14866
20210528,1349,27795,27800,27790,27795,2619
20210528,1350,27795,27800,27790,27795,3333
20210528,1351,27795,27795,27780,27780,31906
20210528,1352,27785,27790,27780,27785,26643
20210528,1353,27785,27800,27780,27795,29882
20210528,1354,27795,27805,27790,27800,41489
20210528,1355,27800,27815,27800,27800,44988
20210528,1356,27800,27800,27790,27795,17627
20210528,1357,27795,27800,27790,27790,4855
20210528,1358,27790,27800,27790,27800,1766
20210528,1359,27795,27800,27795,27800,10328
20210528,1400,27795,27795,27785,27790,28413
20210528,1401,27785,27800,27780,27780,30012
20210528,1402,27790,27790,27780,27790,12983
20210528,1403,27790,27790,27775,27775,21600
20210528,1404,27775,27785,27775,27780,23356
20210528,1405,27775,27780,27775,27775,6296
20210528,1406,27780,27780,27765,27775,30653
20210528,1407,27770,27775,27760,27760,21570
20210528,1408,27765,27780,27760,27780,16954
20210528,1409,27775,27800,27775,27800,84802
20210528,1410,27795,27800,27790,27800,16133
20210528,1411,27800,27805,27795,27800,23834
20210528,1412,27805,27820,27800,27815,123310
20210528,1413,27810,27820,27805,27815,45741
20210528,1414,27810,27810,27800,27800,11094
20210528,1415,27800,27810,27795,27800,10601
20210528,1416,27800,27820,27800,27810,35657
20210528,1417,27815,27815,27795,27795,17720
20210528,1418,27795,27800,27790,27790,15651
20210528,1419,27790,27795,27785,27790,40461
20210528,1420,27785,27800,27785,27795,9576
20210528,1421,27795,27800,27795,27795,5306
20210528,1422,27795,27810,27790,27805,11910
20210528,1423,27810,27825,27810,27820,143308
20210528,1424,27820,27840,27820,27825,127885
20210528,1425,27825,27825,27815,27825,15642
20210528,1426,27820,27840,27810,27835,23704
20210528,1427,27840,27840,27825,27825,19887
20210528,1428,27825,27830,27820,27820,25411
20210528,1429,27820,27835,27820,27830,15909
20210528,1430,27830,27830,27815,27820,9784
20210528,1431,27815,27820,27810,27815,49889
20210528,1432,27820,27820,27805,27815,27148
20210528,1433,27815,27825,27810,27815,15580
20210528,1434,27820,27820,27810,27810,10276
20210528,1435,27815,27820,27810,27815,14667
20210528,1436,27810,27820,27810,27820,10409
20210528,1437,27820,27835,27815,27830,48249
20210528,1438,27830,27835,27830,27835,63273
20210528,1439,27840,27840,27830,27830,28745
20210528,1440,27830,27845,27830,27840,16862
20210528,1441,27840,27850,27835,27840,88453
20210528,1442,27840,27850,27825,27835,13882
20210528,1443,27835,27840,27825,27835,8615
20210528,1444,27835,27840,27830,27835,16461
20210528,1445,27830,27835,27825,27830,19290
20210528,1446,27835,27835,27825,27835,16176
20210528,1447,27835,27835,27825,27825,36133
20210528,1448,27825,27825,27795,27795,64254
20210528,1449,27795,27805,27795,27805,64187
20210528,1450,27810,27815,27800,27805,26542
20210528,1451,27805,27805,27795,27800,10109
20210528,1452,27800,27805,27785,27790,16511
20210528,1453,27785,27790,27780,27785,13393
20210528,1454,27785,27785,27780,27780,23251
20210528,1455,27780,27790,27770,27790,43250
20210528,1456,27790,27800,27785,27800,29741
20210528,1457,27800,27805,27790,27795,25045
20210528,1458,27800,27810,27795,27800,87605
20210528,1459,27800,27805,27785,27795,21165
20210528,1500,27795,27795,27785,27790,32136
20210528,1501,27790,27795,27775,27785,49007
20210528,1502,27785,27795,27780,27785,43814
20210528,1503,27785,27790,27770,27775,39900
20210528,1504,27775,27785,27750,27750,125670
20210528,1505,27750,27765,27745,27755,33896
20210528,1506,27750,27760,27750,27755,45953
20210528,1507,27755,27760,27735,27735,93156
20210528,1508,27730,27750,27725,27740,90178
20210528,1509,27740,27745,27730,27740,25822
20210528,1510,27740,27745,27725,27730,64756
20210528,1511,27725,27730,27720,27730,35926
20210528,1512,27735,27735,27725,27725,19014
20210528,1513,27730,27730,27700,27705,63252
20210528,1514,27705,27710,27695,27705,68058
20210528,1515,27705,27705,27690,27705,75256
20210528,1516,27700,27715,27695,27710,103331
20210528,1517,27710,27710,27695,27705,92474
20210528,1518,27700,27705,27680,27685,53714
20210528,1519,27680,27685,27665,27665,61675
20210528,1520,27670,27670,27650,27660,61139
20210528,1530,27650,27650,27650,27650,118171