날짜,시간,시가,고가,저가,종가,거래량
20210531,0901,27765,27815,27740,27770,296807
20210531,0902,27760,27805,27755,27775,244059
20210531,0903,27765,27770,27700,27715,180211
20210531,0904,27710,27720,27670,27690,117674
20210531,0905,27695,27695,27665,27690,91090
20210531,0906,27690,27695,27665,27675,46263
20210531,0907,27675,27705,27655,27665,81653
20210531,0908,27665,27675,27635,27650,82999
20210531,0909,27660,27660,27625,27635,81897
20210531,0910,27635,27650,27580,27585,84030
20210531,0911,27585,27590,27535,27560,136265
20210531,0912,27560,27560,27515,27515,83312
20210531,0913,27520,27540,27505,27505,90708
20210531,0914,27505,27515,27485,27505,102637
20210531,0915,27500,27530,27490,27495,43076
20210531,0916,27495,27550,27490,27550,49152
20210531,0917,27545,27570,27545,27560,83738
20210531,0918,27560,27615,27560,27595,106892
20210531,0919,27600,27615,27565,27570,128159
20210531,0920,27565,27565,27510,27520,125592
20210531,0921,27510,27510,27450,27460,153778
20210531,0922,27460,27490,27430,27485,110461
20210531,0923,27485,27525,27480,27495,99167
20210531,0924,27495,27535,27475,27520,36911
20210531,0925,27515,27530,27490,27520,40140
20210531,0926,27520,27525,27495,27500,39196
20210531,0927,27495,27530,27490,27525,22470
20210531,0928,27530,27585,27505,27570,101828
20210531,0929,27565,27595,27565,27580,60620
20210531,0930,27575,27590,27565,27565,34402
20210531,0931,27565,27610,27560,27595,94272
20210531,0932,27590,27620,27585,27615,80779
20210531,0933,27615,27625,27560,27590,72955
20210531,0934,27585,27610,27570,27575,30716
20210531,0935,27570,27600,27570,27570,35819
20210531,0936,27565,27615,27565,27615,82933
20210531,0937,27620,27635,27580,27580,90279
20210531,0938,27585,27600,27530,27550,95211
20210531,0939,27545,27565,27515,27515,47379
20210531,0940,27515,27540,27500,27540,55863
20210531,0941,27535,27550,27490,27510,96178
20210531,0942,27515,27535,27500,27505,61102
20210531,0943,27510,27510,27485,27495,128616
20210531,0944,27495,27505,27480,27505,66942
20210531,0945,27500,27520,27485,27515,47202
20210531,0946,27520,27525,27495,27495,35084
20210531,0947,27495,27500,27435,27490,206875
20210531,0948,27490,27540,27490,27515,41368
20210531,0949,27515,27535,27495,27515,25286
20210531,0950,27515,27525,27490,27515,18511
20210531,0951,27515,27560,27495,27535,75144
20210531,0952,27540,27545,27520,27535,24283
20210531,0953,27535,27555,27510,27530,24909
20210531,0954,27525,27535,27515,27520,5581
20210531,0955,27530,27560,27530,27550,68434
20210531,0956,27540,27540,27515,27520,11070
20210531,0957,27525,27545,27510,27545,16374
20210531,0958,27540,27570,27535,27555,73682
20210531,0959,27560,27595,27540,27590,25912
20210531,1000,27585,27605,27575,27595,58405
20210531,1001,27595,27615,27580,27580,67931
20210531,1002,27585,27595,27550,27560,58074
20210531,1003,27560,27590,27560,27580,34466
20210531,1004,27585,27590,27550,27570,33023
20210531,1005,27570,27585,27550,27550,28383
20210531,1006,27555,27565,27540,27545,43965
20210531,1007,27545,27545,27505,27520,53740
20210531,1008,27515,27525,27495,27520,41301
20210531,1009,27515,27520,27495,27515,30738
20210531,1010,27515,27530,27500,27505,25455
20210531,1011,27515,27530,27495,27500,48376
20210531,1012,27495,27510,27480,27505,128402
20210531,1013,27505,27525,27495,27505,56263
20210531,1014,27505,27545,27500,27540,32899
20210531,1015,27545,27560,27545,27555,61619
20210531,1016,27550,27580,27525,27575,88769
20210531,1017,27575,27575,27540,27565,21605
20210531,1018,27565,27570,27550,27565,17264
20210531,1019,27570,27595,27560,27590,72931
20210531,1020,27590,27595,27560,27570,38476
20210531,1021,27570,27585,27565,27575,29934
20210531,1022,27575,27590,27570,27590,32202
20210531,1023,27585,27600,27585,27590,43371
20210531,1024,27595,27610,27585,27585,59346
20210531,1025,27585,27620,27585,27615,91914
20210531,1026,27615,27625,27595,27595,32379
20210531,1027,27600,27615,27600,27610,18232
20210531,1028,27615,27645,27610,27640,78070
20210531,1029,27640,27665,27640,27665,111581
20210531,1030,27665,27665,27640,27650,64649
20210531,1031,27655,27660,27590,27610,87752
20210531,1032,27600,27605,27570,27575,62357
20210531,1033,27580,27595,27560,27585,53835
20210531,1034,27580,27620,27575,27605,27101
20210531,1035,27600,27605,27580,27580,21956
20210531,1036,27585,27595,27550,27555,40713
20210531,1037,27550,27565,27535,27550,48464
20210531,1038,27545,27550,27510,27535,90092
20210531,1039,27530,27560,27525,27545,25136
20210531,1040,27540,27555,27530,27545,30347
20210531,1041,27545,27555,27530,27555,15983
20210531,1042,27550,27550,27515,27530,35596
20210531,1043,27535,27550,27535,27540,11761
20210531,1044,27545,27570,27535,27560,41083
20210531,1045,27570,27580,27545,27580,24202
20210531,1046,27575,27580,27535,27575,46071
20210531,1047,27575,27600,27570,27595,53819
20210531,1048,27600,27620,27585,27620,59025
20210531,1049,27620,27635,27600,27610,54242
20210531,1050,27605,27610,27590,27600,25347
20210531,1051,27605,27610,27575,27595,38211
20210531,1052,27595,27620,27595,27610,25758
20210531,1053,27600,27605,27585,27585,25585
20210531,1054,27585,27595,27570,27580,20926
20210531,1055,27575,27585,27555,27585,15041
20210531,1056,27580,27590,27560,27570,22532
20210531,1057,27570,27575,27555,27575,30764
20210531,1058,27580,27590,27575,27590,14529
20210531,1059,27595,27610,27590,27600,66754
20210531,1100,27605,27605,27585,27600,11574
20210531,1101,27590,27595,27565,27565,42154
20210531,1102,27565,27595,27560,27585,40685
20210531,1103,27580,27580,27560,27560,13451
20210531,1104,27560,27570,27550,27565,11131
20210531,1105,27570,27580,27560,27575,6341
20210531,1106,27575,27595,27570,27595,21683
20210531,1107,27595,27625,27585,27615,82998
20210531,1108,27610,27640,27605,27610,45040
20210531,1109,27615,27635,27615,27630,26642
20210531,1110,27635,27650,27630,27640,52461
20210531,1111,27640,27650,27625,27630,60667
20210531,1112,27630,27650,27625,27625,43136
20210531,1113,27630,27630,27610,27630,26843
20210531,1114,27625,27650,27620,27650,30844
20210531,1115,27645,27645,27625,27645,15687
20210531,1116,27645,27650,27635,27650,16236
20210531,1117,27645,27670,27645,27660,101547
20210531,1118,27660,27665,27645,27650,18498
20210531,1119,27650,27660,27635,27655,33168
20210531,1120,27655,27680,27650,27675,71093
20210531,1121,27675,27685,27660,27665,84132
20210531,1122,27670,27675,27650,27655,28533
20210531,1123,27655,27680,27655,27675,36596
20210531,1124,27670,27670,27650,27650,35213
20210531,1125,27655,27655,27640,27645,43093
20210531,1126,27645,27650,27620,27635,56034
20210531,1127,27635,27655,27630,27655,18485
20210531,1128,27655,27675,27645,27665,38847
20210531,1129,27660,27690,27660,27690,59152
20210531,1130,27690,27705,27680,27700,121136
20210531,1131,27695,27705,27685,27705,81306
20210531,1132,27705,27705,27685,27695,125233
20210531,1133,27695,27700,27690,27695,24712
20210531,1134,27695,27695,27670,27675,44974
20210531,1135,27680,27690,27665,27680,36385
20210531,1136,27685,27695,27680,27685,6970
20210531,1137,27685,27695,27670,27680,22480
20210531,1138,27675,27685,27650,27650,45356
20210531,1139,27650,27660,27635,27640,56788
20210531,1140,27640,27645,27625,27640,21353
20210531,1141,27640,27660,27630,27655,37478
20210531,1142,27660,27675,27655,27665,13550
20210531,1143,27665,27665,27635,27650,17540
20210531,1144,27655,27670,27645,27665,24101
20210531,1145,27660,27675,27660,27665,6128
20210531,1146,27670,27670,27660,27665,9227
20210531,1147,27655,27665,27640,27665,28584
20210531,1148,27665,27680,27650,27675,22377
20210531,1149,27680,27690,27675,27685,52676
20210531,1150,27685,27695,27680,27685,30062
20210531,1151,27690,27700,27670,27670,23760
20210531,1152,27680,27680,27665,27665,23228
20210531,1153,27670,27675,27665,27670,10517
20210531,1154,27665,27680,27655,27670,11322
20210531,1155,27670,27675,27655,27655,16079
20210531,1156,27655,27675,27645,27675,16854
20210531,1157,27675,27675,27665,27670,10085
20210531,1158,27670,27670,27660,27665,9094
20210531,1159,27660,27670,27650,27655,4521
20210531,1200,27655,27655,27640,27645,20595
20210531,1201,27645,27660,27645,27645,7937
20210531,1202,27645,27660,27645,27655,11016
20210531,1203,27650,27655,27640,27645,17387
20210531,1204,27645,27645,27625,27635,47426
20210531,1205,27630,27635,27600,27610,81998
20210531,1206,27610,27625,27605,27620,8071
20210531,1207,27620,27630,27610,27625,11419
20210531,1208,27625,27640,27625,27635,12696
20210531,1209,27635,27635,27615,27620,12646
20210531,1210,27615,27625,27605,27610,13022
20210531,1211,27605,27630,27605,27625,3000
20210531,1212,27625,27635,27620,27635,30604
20210531,1213,27630,27660,27630,27660,29179
20210531,1214,27650,27665,27640,27645,25867
20210531,1215,27645,27650,27635,27635,8764
20210531,1216,27630,27640,27620,27625,19725
20210531,1217,27625,27625,27615,27620,19910
20210531,1218,27620,27620,27570,27575,105884
20210531,1219,27575,27585,27550,27560,87850
20210531,1220,27565,27580,27550,27570,43053
20210531,1221,27565,27585,27560,27565,17015
20210531,1222,27565,27565,27525,27525,72465
20210531,1223,27525,27530,27510,27520,170747
20210531,1224,27520,27540,27520,27525,10874
20210531,1225,27525,27525,27505,27525,59202
20210531,1226,27525,27540,27520,27535,23858
20210531,1227,27540,27550,27535,27545,48922
20210531,1228,27545,27545,27515,27515,67694
20210531,1229,27520,27520,27495,27515,107641
20210531,1230,27515,27515,27500,27505,36106
20210531,1231,27505,27530,27505,27525,17412
20210531,1232,27525,27525,27480,27485,113921
20210531,1233,27485,27515,27485,27515,42823
20210531,1234,27510,27520,27510,27515,14444
20210531,1235,27515,27520,27490,27500,18665
20210531,1236,27495,27505,27480,27500,45112
20210531,1237,27500,27500,27480,27485,9513
20210531,1238,27485,27485,27465,27470,93971
20210531,1239,27470,27490,27460,27485,39082
20210531,1240,27485,27500,27475,27500,19587
20210531,1241,27495,27525,27490,27525,47912
20210531,1242,27525,27535,27515,27530,40896
20210531,1243,27530,27535,27520,27535,13649
20210531,1244,27530,27535,27515,27530,36577
20210531,1245,27535,27545,27530,27535,19084
20210531,1246,27530,27530,27510,27510,35583
20210531,1247,27515,27525,27510,27520,19973
20210531,1248,27515,27525,27505,27525,32273
20210531,1249,27520,27530,27520,27525,11215
20210531,1250,27525,27540,27520,27535,10205
20210531,1251,27535,27545,27535,27540,13054
20210531,1252,27540,27550,27535,27545,18938
20210531,1253,27545,27555,27540,27545,31116
20210531,1254,27545,27560,27525,27560,56308
20210531,1255,27560,27570,27560,27565,62004
20210531,1256,27565,27570,27555,27555,21965
20210531,1257,27555,27565,27550,27550,11766
20210531,1258,27555,27555,27535,27540,10438
20210531,1259,27540,27550,27535,27550,4924
20210531,1300,27555,27575,27550,27570,37159
20210531,1301,27565,27570,27540,27545,34604
20210531,1302,27545,27555,27540,27545,12599
20210531,1303,27550,27565,27545,27560,11101
20210531,1304,27560,27570,27560,27570,8863
20210531,1305,27570,27580,27565,27575,22001
20210531,1306,27580,27580,27565,27565,29987
20210531,1307,27570,27570,27555,27555,5715
20210531,1308,27550,27555,27550,27550,4879
20210531,1309,27555,27555,27540,27550,7525
20210531,1310,27550,27550,27535,27535,11668
20210531,1311,27535,27550,27535,27550,34558
20210531,1312,27550,27585,27550,27580,71574
20210531,1313,27580,27585,27570,27575,26744
20210531,1314,27575,27575,27550,27565,20034
20210531,1315,27560,27565,27555,27560,3434
20210531,1316,27555,27565,27550,27565,13656
20210531,1317,27565,27565,27545,27550,27409
20210531,1318,27550,27565,27545,27550,26193
20210531,1319,27555,27560,27535,27545,20236
20210531,1320,27540,27540,27530,27540,16428
20210531,1321,27545,27550,27535,27535,15145
20210531,1322,27535,27570,27535,27570,25659
20210531,1323,27570,27585,27565,27580,26631
20210531,1324,27585,27595,27575,27580,40590
20210531,1325,27580,27590,27575,27575,10881
20210531,1326,27575,27585,27570,27585,7760
20210531,1327,27585,27600,27585,27595,65945
20210531,1328,27590,27595,27585,27585,7116
20210531,1329,27585,27595,27585,27595,9121
20210531,1330,27590,27595,27580,27580,24811
20210531,1331,27585,27620,27585,27620,80085
20210531,1332,27615,27620,27600,27610,17589
20210531,1333,27610,27610,27595,27600,10644
20210531,1334,27595,27610,27585,27595,34229
20210531,1335,27595,27595,27580,27580,13627
20210531,1336,27585,27605,27575,27575,36917
20210531,1337,27575,27595,27570,27595,24447
20210531,1338,27595,27610,27595,27610,14910
20210531,1339,27605,27610,27595,27600,13557
20210531,1340,27595,27595,27570,27585,56285
20210531,1341,27575,27580,27565,27580,10530
20210531,1342,27575,27575,27555,27560,37697
20210531,1343,27560,27560,27530,27540,51204
20210531,1344,27535,27540,27530,27530,13855
20210531,1345,27530,27540,27515,27520,50323
20210531,1346,27520,27520,27500,27505,25306
20210531,1347,27505,27535,27500,27520,18010
20210531,1348,27525,27530,27515,27525,17747
20210531,1349,27525,27540,27510,27540,25245
20210531,1350,27540,27550,27540,27545,17860
20210531,1351,27540,27560,27535,27545,27407
20210531,1352,27550,27565,27545,27560,50707
20210531,1353,27555,27565,27550,27555,19299
20210531,1354,27560,27565,27550,27560,8882
20210531,1355,27560,27565,27550,27555,9522
20210531,1356,27550,27565,27545,27565,16856
20210531,1357,27565,27575,27565,27570,7433
20210531,1358,27575,27575,27570,27570,18250
20210531,1359,27570,27570,27555,27555,10365
20210531,1400,27560,27575,27555,27570,7418
20210531,1401,27570,27600,27570,27585,98589
20210531,1402,27590,27635,27585,27620,156949
20210531,1403,27620,27635,27615,27630,56536
20210531,1404,27630,27660,27630,27655,226269
20210531,1405,27660,27670,27655,27660,81495
20210531,1406,27660,27685,27660,27685,71984
20210531,1407,27685,27690,27675,27675,52096
20210531,1408,27675,27685,27665,27680,66239
20210531,1409,27685,27705,27685,27695,149021
20210531,1410,27695,27705,27690,27700,39378
20210531,1411,27705,27705,27690,27695,19938
20210531,1412,27695,27705,27695,27700,24166
20210531,1413,27705,27715,27675,27680,126811
20210531,1414,27680,27685,27665,27680,29752
20210531,1415,27680,27710,27680,27700,35505
20210531,1416,27700,27710,27690,27695,88949
20210531,1417,27700,27705,27690,27705,20147
20210531,1418,27705,27715,27700,27710,27691
20210531,1419,27715,27720,27685,27695,52442
20210531,1420,27690,27700,27685,27695,21426
20210531,1421,27695,27710,27695,27695,45071
20210531,1422,27695,27695,27675,27675,29386
20210531,1423,27680,27695,27680,27690,15394
20210531,1424,27690,27730,27690,27725,117381
20210531,1425,27730,27750,27725,27740,130614
20210531,1426,27740,27765,27735,27760,95707
20210531,1427,27760,27765,27745,27755,89236
20210531,1428,27755,27765,27740,27745,105827
20210531,1429,27750,27770,27745,27750,71581
20210531,1430,27750,27760,27745,27760,24371
20210531,1431,27760,27795,27760,27785,110770
20210531,1432,27790,27795,27765,27765,54025
20210531,1433,27770,27770,27750,27755,28380
20210531,1434,27755,27760,27735,27755,66768
20210531,1435,27755,27770,27755,27770,32402
20210531,1436,27770,27785,27760,27780,35380
20210531,1437,27785,27790,27760,27765,25060
20210531,1438,27765,27770,27745,27745,38513
20210531,1439,27745,27760,27745,27755,21002
20210531,1440,27755,27760,27745,27750,17765
20210531,1441,27750,27755,27725,27735,60095
20210531,1442,27740,27760,27735,27760,22535
20210531,1443,27755,27765,27755,27760,22492
20210531,1444,27760,27780,27760,27770,51674
20210531,1445,27775,27780,27760,27760,74013
20210531,1446,27760,27760,27740,27750,63807
20210531,1447,27755,27760,27740,27755,14996
20210531,1448,27755,27760,27755,27760,11888
20210531,1449,27760,27760,27755,27755,19572
20210531,1450,27755,27760,27750,27755,10344
20210531,1451,27750,27755,27735,27735,42630
20210531,1452,27735,27755,27735,27750,21465
20210531,1453,27750,27770,27750,27770,67661
20210531,1454,27765,27780,27765,27765,96492
20210531,1455,27770,27775,27760,27765,6586
20210531,1456,27765,27770,27755,27755,10256
20210531,1457,27755,27760,27750,27760,17923
20210531,1458,27755,27755,27745,27745,29704
20210531,1459,27750,27770,27745,27770,32015
20210531,1500,27765,27775,27760,27775,46272
20210531,1501,27775,27780,27760,27765,11416
20210531,1502,27760,27770,27745,27750,18317
20210531,1503,27750,27765,27750,27760,12900
20210531,1504,27760,27780,27760,27770,29718
20210531,1505,27775,27780,27765,27775,22792
20210531,1506,27775,27795,27770,27795,109638
20210531,1507,27790,27810,27790,27795,182703
20210531,1508,27795,27795,27775,27775,27193
20210531,1509,27775,27795,27770,27790,23530
20210531,1510,27790,27795,27780,27790,25885
20210531,1511,27795,27805,27790,27805,22512
20210531,1512,27805,27810,27805,27810,63077
20210531,1513,27810,27815,27800,27800,14920
20210531,1514,27800,27835,27800,27825,119734
20210531,1515,27825,27835,27820,27830,83185
20210531,1516,27835,27840,27820,27825,67543
20210531,1517,27825,27830,27810,27830,36593
20210531,1518,27830,27835,27820,27825,66106
20210531,1519,27830,27840,27830,27830,66456
20210531,1520,27830,27840,27830,27835,47056
20210531,1530,27840,27840,27840,27840,154670