날짜,시간,시가,고가,저가,종가,거래량
20210503,0901,27220,27220,27095,27125,233899
20210503,0902,27135,27245,27130,27190,136173
20210503,0903,27190,27265,27165,27255,122658
20210503,0904,27260,27325,27220,27225,223476
20210503,0905,27230,27240,27125,27140,123507
20210503,0906,27145,27215,27130,27215,61906
20210503,0907,27220,27255,27175,27185,85610
20210503,0908,27185,27190,27090,27100,103444
20210503,0909,27105,27130,27090,27130,60604
20210503,0910,27125,27125,27040,27050,143188
20210503,0911,27050,27085,27000,27020,125114
20210503,0912,27025,27170,27025,27170,162909
20210503,0913,27170,27235,27165,27230,146475
20210503,0914,27225,27240,27190,27200,63245
20210503,0915,27200,27210,27160,27180,53927
20210503,0916,27185,27195,27120,27125,32876
20210503,0917,27120,27160,27100,27145,53312
20210503,0918,27145,27170,27100,27130,33758
20210503,0919,27140,27190,27115,27190,47187
20210503,0920,27190,27275,27175,27270,167619
20210503,0921,27275,27315,27265,27310,184990
20210503,0922,27320,27345,27265,27280,166295
20210503,0923,27280,27300,27245,27260,73739
20210503,0924,27270,27305,27270,27280,93428
20210503,0925,27275,27300,27250,27295,54214
20210503,0926,27300,27310,27230,27230,83516
20210503,0927,27235,27245,27165,27175,95886
20210503,0928,27180,27210,27140,27185,92076
20210503,0929,27185,27265,27165,27260,43821
20210503,0930,27260,27335,27260,27320,164949
20210503,0931,27320,27350,27305,27315,132683
20210503,0932,27320,27365,27310,27315,73480
20210503,0933,27310,27320,27280,27310,40930
20210503,0934,27320,27395,27320,27385,110721
20210503,0935,27390,27410,27370,27375,121029
20210503,0936,27370,27385,27275,27290,73113
20210503,0937,27290,27335,27290,27330,41963
20210503,0938,27330,27385,27315,27355,64839
20210503,0939,27355,27375,27340,27350,30961
20210503,0940,27350,27365,27315,27320,58211
20210503,0941,27315,27340,27290,27330,71803
20210503,0942,27325,27360,27310,27350,40213
20210503,0943,27350,27395,27340,27390,43963
20210503,0944,27400,27410,27350,27375,40398
20210503,0945,27370,27435,27370,27415,225996
20210503,0946,27410,27450,27405,27430,162249
20210503,0947,27430,27470,27415,27435,127727
20210503,0948,27435,27445,27400,27430,134534
20210503,0949,27425,27495,27410,27495,124377
20210503,0950,27495,27550,27475,27545,282612
20210503,0951,27545,27555,27515,27530,191169
20210503,0952,27535,27550,27520,27520,134327
20210503,0953,27530,27560,27510,27545,89992
20210503,0954,27550,27555,27520,27530,116681
20210503,0955,27530,27550,27505,27535,113701
20210503,0956,27540,27570,27535,27540,168750
20210503,0957,27540,27550,27495,27535,92236
20210503,0958,27540,27575,27530,27565,89965
20210503,0959,27565,27590,27555,27590,79186
20210503,1000,27595,27605,27550,27550,122322
20210503,1001,27555,27610,27555,27600,33054
20210503,1002,27605,27640,27590,27590,114325
20210503,1003,27590,27590,27535,27535,92338
20210503,1004,27535,27595,27535,27575,94090
20210503,1005,27575,27585,27550,27555,47052
20210503,1006,27555,27575,27530,27540,43946
20210503,1007,27535,27535,27490,27500,80253
20210503,1008,27500,27505,27480,27490,49164
20210503,1009,27490,27500,27475,27485,60123
20210503,1010,27485,27490,27450,27455,51923
20210503,1011,27460,27525,27460,27515,53783
20210503,1012,27515,27540,27505,27530,34626
20210503,1013,27525,27550,27495,27545,41981
20210503,1014,27540,27600,27540,27575,92504
20210503,1015,27580,27585,27570,27575,51905
20210503,1016,27575,27625,27575,27605,95831
20210503,1017,27610,27650,27610,27645,63905
20210503,1018,27640,27665,27630,27660,90080
20210503,1019,27665,27710,27665,27705,160758
20210503,1020,27700,27710,27670,27675,193376
20210503,1021,27675,27695,27665,27680,71957
20210503,1022,27680,27705,27660,27670,80733
20210503,1023,27665,27675,27655,27665,26702
20210503,1024,27660,27680,27650,27655,43001
20210503,1025,27655,27680,27650,27665,11953
20210503,1026,27660,27665,27645,27645,12856
20210503,1027,27650,27680,27645,27655,27380
20210503,1028,27655,27660,27625,27650,28114
20210503,1029,27650,27680,27650,27675,52752
20210503,1030,27680,27715,27675,27680,84682
20210503,1031,27680,27700,27655,27670,28880
20210503,1032,27670,27685,27635,27650,27629
20210503,1033,27650,27660,27630,27640,24936
20210503,1034,27640,27660,27625,27645,18945
20210503,1035,27655,27665,27610,27615,37365
20210503,1036,27605,27620,27585,27600,70084
20210503,1037,27595,27620,27590,27610,63854
20210503,1038,27610,27615,27570,27580,58876
20210503,1039,27580,27620,27575,27610,39205
20210503,1040,27610,27645,27600,27640,74667
20210503,1041,27640,27640,27605,27625,40965
20210503,1042,27625,27625,27595,27625,59963
20210503,1043,27620,27620,27595,27610,29747
20210503,1044,27615,27655,27615,27635,53626
20210503,1045,27630,27650,27620,27630,33438
20210503,1046,27635,27635,27545,27560,163549
20210503,1047,27555,27580,27550,27565,54033
20210503,1048,27565,27565,27520,27530,141442
20210503,1049,27525,27525,27480,27480,49284
20210503,1050,27485,27505,27475,27495,33720
20210503,1051,27495,27530,27485,27525,25658
20210503,1052,27525,27565,27515,27550,52487
20210503,1053,27555,27575,27550,27565,24174
20210503,1054,27570,27590,27560,27590,28103
20210503,1055,27590,27590,27540,27540,52502
20210503,1056,27550,27550,27520,27525,24907
20210503,1057,27525,27530,27500,27500,28731
20210503,1058,27495,27500,27470,27470,53140
20210503,1059,27480,27490,27470,27475,21320
20210503,1100,27480,27510,27480,27500,24215
20210503,1101,27495,27500,27470,27475,37095
20210503,1102,27470,27475,27450,27470,56590
20210503,1103,27480,27485,27440,27455,36978
20210503,1104,27450,27450,27425,27435,30932
20210503,1105,27440,27490,27440,27490,27369
20210503,1106,27485,27500,27460,27470,35873
20210503,1107,27475,27475,27420,27425,38489
20210503,1108,27425,27430,27395,27425,73635
20210503,1109,27425,27435,27410,27435,26542
20210503,1110,27425,27430,27385,27390,55653
20210503,1111,27390,27390,27365,27370,63279
20210503,1112,27370,27375,27340,27360,62100
20210503,1113,27355,27365,27345,27360,95294
20210503,1114,27365,27365,27310,27320,76207
20210503,1115,27315,27330,27305,27305,42747
20210503,1116,27310,27310,27265,27270,93547
20210503,1117,27275,27300,27265,27265,54524
20210503,1118,27270,27270,27235,27270,204801
20210503,1119,27270,27290,27260,27280,81802
20210503,1120,27275,27295,27260,27260,49705
20210503,1121,27265,27285,27255,27275,72464
20210503,1122,27270,27275,27255,27275,47422
20210503,1123,27275,27285,27260,27265,38430
20210503,1124,27265,27275,27250,27275,26305
20210503,1125,27275,27300,27240,27295,81081
20210503,1126,27300,27300,27265,27265,29338
20210503,1127,27265,27295,27260,27290,83910
20210503,1128,27285,27290,27245,27255,50127
20210503,1129,27250,27285,27235,27270,25027
20210503,1130,27265,27285,27260,27285,12280
20210503,1131,27285,27285,27260,27275,18079
20210503,1132,27275,27305,27265,27305,34864
20210503,1133,27305,27315,27290,27315,63047
20210503,1134,27310,27315,27290,27305,28117
20210503,1135,27310,27310,27260,27260,45280
20210503,1136,27260,27260,27180,27185,178025
20210503,1137,27180,27210,27170,27175,67198
20210503,1138,27175,27220,27175,27205,31221
20210503,1139,27210,27220,27185,27200,45592
20210503,1140,27205,27205,27180,27190,27092
20210503,1141,27185,27210,27180,27190,17496
20210503,1142,27185,27200,27185,27190,51497
20210503,1143,27195,27195,27160,27165,55240
20210503,1144,27160,27170,27160,27165,34079
20210503,1145,27160,27165,27130,27155,126432
20210503,1146,27160,27165,27135,27140,17395
20210503,1147,27140,27150,27120,27150,28595
20210503,1148,27145,27150,27115,27115,30447
20210503,1149,27120,27160,27110,27155,108642
20210503,1150,27160,27185,27155,27180,146477
20210503,1151,27180,27190,27160,27185,49631
20210503,1152,27185,27210,27170,27200,43922
20210503,1153,27195,27210,27170,27190,38824
20210503,1154,27190,27195,27170,27175,12020
20210503,1155,27175,27175,27155,27165,15986
20210503,1156,27160,27190,27160,27170,10180
20210503,1157,27170,27190,27155,27180,12198
20210503,1158,27185,27220,27180,27215,34040
20210503,1159,27215,27230,27210,27225,53829
20210503,1200,27230,27245,27220,27235,59477
20210503,1201,27235,27265,27215,27265,66168
20210503,1202,27255,27270,27235,27235,24585
20210503,1203,27235,27250,27220,27250,45400
20210503,1204,27250,27275,27245,27275,58649
20210503,1205,27270,27280,27250,27255,57136
20210503,1206,27255,27255,27220,27225,26882
20210503,1207,27225,27225,27200,27220,45872
20210503,1208,27220,27230,27210,27220,15846
20210503,1209,27220,27240,27220,27235,10885
20210503,1210,27235,27270,27235,27260,25410
20210503,1211,27255,27260,27240,27260,10516
20210503,1212,27250,27260,27240,27250,40712
20210503,1213,27255,27280,27245,27275,32200
20210503,1214,27275,27285,27265,27265,54649
20210503,1215,27275,27275,27250,27275,11221
20210503,1216,27270,27275,27255,27270,5751
20210503,1217,27270,27290,27255,27260,25382
20210503,1218,27265,27280,27255,27280,9531
20210503,1219,27275,27280,27255,27265,24518
20210503,1220,27265,27275,27260,27275,5888
20210503,1221,27270,27300,27270,27290,45624
20210503,1222,27295,27300,27260,27275,34895
20210503,1223,27270,27310,27265,27310,55650
20210503,1224,27310,27320,27260,27280,74265
20210503,1225,27280,27285,27240,27265,31834
20210503,1226,27260,27270,27255,27255,10931
20210503,1227,27255,27265,27240,27255,48022
20210503,1228,27250,27285,27250,27275,81993
20210503,1229,27280,27285,27265,27280,5614
20210503,1230,27275,27280,27250,27250,5825
20210503,1231,27250,27255,27225,27245,58941
20210503,1232,27240,27260,27240,27260,10473
20210503,1233,27265,27265,27250,27260,7335
20210503,1234,27260,27265,27235,27240,13312
20210503,1235,27235,27255,27235,27245,4733
20210503,1236,27245,27245,27230,27235,12821
20210503,1237,27240,27255,27240,27245,8465
20210503,1238,27245,27255,27230,27235,5345
20210503,1239,27235,27235,27205,27225,29611
20210503,1240,27225,27230,27210,27230,11833
20210503,1241,27230,27230,27210,27225,4994
20210503,1242,27225,27225,27205,27205,11316
20210503,1243,27210,27215,27200,27200,26398
20210503,1244,27200,27220,27200,27205,10441
20210503,1245,27205,27215,27200,27205,4896
20210503,1246,27215,27220,27200,27215,11433
20210503,1247,27220,27240,27220,27240,14236
20210503,1248,27240,27260,27230,27255,40138
20210503,1249,27255,27265,27250,27250,23927
20210503,1250,27255,27260,27250,27255,3936
20210503,1251,27250,27265,27245,27255,4805
20210503,1252,27250,27280,27250,27280,20765
20210503,1253,27280,27315,27275,27310,71475
20210503,1254,27315,27325,27310,27325,78993
20210503,1255,27320,27340,27305,27335,35060
20210503,1256,27330,27335,27315,27320,22122
20210503,1257,27320,27325,27310,27315,17189
20210503,1258,27310,27330,27310,27325,9425
20210503,1259,27325,27345,27325,27345,23527
20210503,1300,27340,27360,27330,27350,45867
20210503,1301,27350,27365,27350,27350,37954
20210503,1302,27355,27360,27330,27330,39805
20210503,1303,27325,27330,27310,27320,14757
20210503,1304,27330,27335,27320,27325,28655
20210503,1305,27325,27335,27310,27315,15229
20210503,1306,27315,27320,27280,27285,84246
20210503,1307,27280,27300,27280,27285,8516
20210503,1308,27285,27295,27280,27290,7178
20210503,1309,27285,27290,27260,27270,46730
20210503,1310,27275,27285,27275,27285,6776
20210503,1311,27285,27295,27280,27285,9538
20210503,1312,27285,27285,27250,27250,25492
20210503,1313,27255,27255,27230,27245,39040
20210503,1314,27250,27260,27245,27255,10770
20210503,1315,27255,27270,27245,27270,29159
20210503,1316,27265,27275,27265,27270,16779
20210503,1317,27270,27270,27250,27260,11212
20210503,1318,27265,27275,27245,27245,9671
20210503,1319,27245,27255,27240,27255,7505
20210503,1320,27250,27265,27240,27265,9677
20210503,1321,27260,27285,27260,27265,23936
20210503,1322,27265,27265,27245,27245,33637
20210503,1323,27245,27245,27215,27215,52606
20210503,1324,27210,27215,27200,27210,52097
20210503,1325,27205,27210,27185,27205,66452
20210503,1326,27200,27200,27145,27150,74864
20210503,1327,27150,27160,27120,27130,64731
20210503,1328,27125,27145,27125,27145,15140
20210503,1329,27140,27155,27140,27150,31815
20210503,1330,27150,27155,27130,27135,36847
20210503,1331,27135,27160,27120,27150,87796
20210503,1332,27150,27170,27150,27165,33596
20210503,1333,27160,27165,27140,27160,42456
20210503,1334,27165,27195,27155,27165,27010
20210503,1335,27160,27165,27145,27145,16499
20210503,1336,27150,27155,27115,27115,56813
20210503,1337,27115,27150,27115,27145,55499
20210503,1338,27150,27170,27145,27165,19999
20210503,1339,27160,27165,27130,27140,12366
20210503,1340,27135,27145,27120,27120,53073
20210503,1341,27115,27150,27105,27145,44161
20210503,1342,27145,27165,27145,27155,36701
20210503,1343,27150,27175,27145,27160,42769
20210503,1344,27160,27175,27150,27165,19302
20210503,1345,27165,27170,27150,27150,10533
20210503,1346,27155,27160,27130,27160,54075
20210503,1347,27160,27160,27130,27145,10269
20210503,1348,27140,27140,27115,27130,45324
20210503,1349,27130,27130,27100,27110,76953
20210503,1350,27110,27115,27060,27085,216333
20210503,1351,27085,27095,27065,27085,73337
20210503,1352,27080,27095,27070,27075,21562
20210503,1353,27075,27075,27040,27045,133842
20210503,1354,27045,27080,27040,27080,92745
20210503,1355,27085,27140,27085,27130,42076
20210503,1356,27135,27135,27105,27110,48683
20210503,1357,27105,27125,27090,27110,32829
20210503,1358,27110,27120,27100,27100,24653
20210503,1359,27115,27115,27085,27110,20307
20210503,1400,27115,27115,27085,27085,25945
20210503,1401,27090,27095,27065,27070,39227
20210503,1402,27070,27075,27040,27070,59048
20210503,1403,27070,27070,27045,27050,65386
20210503,1404,27055,27065,27030,27050,121446
20210503,1405,27040,27060,27035,27050,20427
20210503,1406,27060,27065,27040,27040,61817
20210503,1407,27035,27055,27030,27040,71030
20210503,1408,27035,27050,27025,27030,27088
20210503,1409,27030,27030,27010,27010,92307
20210503,1410,27015,27015,27000,27005,181440
20210503,1411,27005,27010,26985,27005,140949
20210503,1412,27010,27020,26970,26985,103960
20210503,1413,26980,27000,26970,26975,70024
20210503,1414,26975,26980,26960,26980,55198
20210503,1415,26975,26995,26970,26990,59176
20210503,1416,26995,27005,26945,26950,125826
20210503,1417,26945,26950,26905,26915,187616
20210503,1418,26920,26925,26905,26910,122277
20210503,1419,26905,26930,26895,26925,119880
20210503,1420,26925,26940,26915,26930,162332
20210503,1421,26920,26980,26920,26980,149424
20210503,1422,26980,26980,26955,26980,52479
20210503,1423,26980,26985,26955,26970,36815
20210503,1424,26970,26970,26955,26960,26114
20210503,1425,26960,26970,26955,26965,41814
20210503,1426,26970,27020,26970,27000,114822
20210503,1427,27000,27010,26970,26990,33349
20210503,1428,26990,27000,26965,26970,42854
20210503,1429,26970,26970,26940,26945,44474
20210503,1430,26940,26950,26940,26950,16041
20210503,1431,26945,26950,26915,26930,56900
20210503,1432,26930,26950,26920,26925,41656
20210503,1433,26920,26960,26920,26950,27526
20210503,1434,26950,26965,26950,26965,20096
20210503,1435,26965,26980,26965,26970,31465
20210503,1436,26970,26980,26935,26940,29089
20210503,1437,26935,26940,26905,26935,47021
20210503,1438,26935,26945,26905,26910,37331
20210503,1439,26910,26910,26890,26895,84870
20210503,1440,26900,26900,26890,26900,18731
20210503,1441,26895,26915,26895,26915,30635
20210503,1442,26920,26950,26915,26930,53263
20210503,1443,26930,26930,26905,26915,10050
20210503,1444,26915,26915,26895,26905,30765
20210503,1445,26905,26925,26895,26915,11264
20210503,1446,26915,26915,26895,26900,39698
20210503,1447,26905,26915,26890,26895,46895
20210503,1448,26890,26895,26885,26890,61126
20210503,1449,26885,26925,26875,26925,109671
20210503,1450,26930,26930,26895,26920,46106
20210503,1451,26925,26940,26915,26930,130948
20210503,1452,26940,26955,26935,26945,39649
20210503,1453,26940,26945,26915,26935,32595
20210503,1454,26935,26950,26920,26950,36348
20210503,1455,26950,26950,26920,26945,26569
20210503,1456,26945,26945,26920,26930,15856
20210503,1457,26930,26930,26915,26920,8443
20210503,1458,26920,26930,26910,26910,26055
20210503,1459,26905,26920,26895,26915,35290
20210503,1500,26910,26910,26880,26895,29227
20210503,1501,26900,26935,26890,26935,67473
20210503,1502,26935,26940,26915,26915,57425
20210503,1503,26915,26935,26910,26920,45249
20210503,1504,26915,26920,26910,26915,18330
20210503,1505,26920,26935,26915,26915,41293
20210503,1506,26925,26955,26925,26955,67801
20210503,1507,26955,26975,26945,26955,111658
20210503,1508,26960,26970,26950,26955,29365
20210503,1509,26955,26960,26930,26935,17040
20210503,1510,26940,26950,26920,26920,52946
20210503,1511,26925,26950,26925,26940,14921
20210503,1512,26945,26955,26945,26945,26971
20210503,1513,26940,26955,26940,26950,19641
20210503,1514,26950,26985,26940,26975,91498
20210503,1515,26975,26980,26955,26970,36976
20210503,1516,26975,26995,26970,26975,94632
20210503,1517,26970,26970,26955,26965,16934
20210503,1518,26960,26970,26955,26970,20638
20210503,1519,26975,26975,26955,26960,20245
20210503,1520,26960,26980,26955,26965,79662
20210503,1530,26955,26955,26955,26955,189763