날짜,시간,시가,고가,저가,종가,거래량
20210514,0901,2050,2060,2050,2050,9900400
20210514,0902,2050,2055,2045,2055,2423043
20210514,0903,2050,2055,2045,2055,3811259
20210514,0904,2055,2060,2050,2055,4420318
20210514,0905,2055,2060,2050,2055,1331930
20210514,0906,2050,2055,2050,2055,715411
20210514,0907,2055,2055,2045,2050,3561276
20210514,0908,2045,2055,2045,2050,1059768
20210514,0909,2055,2055,2050,2050,1108849
20210514,0910,2050,2055,2050,2055,404963
20210514,0911,2055,2055,2050,2055,1362790
20210514,0912,2050,2055,2050,2055,937106
20210514,0913,2055,2055,2050,2055,166163
20210514,0914,2055,2055,2050,2055,494859
20210514,0915,2050,2055,2050,2055,199487
20210514,0916,2050,2055,2045,2045,3710879
20210514,0917,2050,2050,2045,2050,632428
20210514,0918,2050,2050,2045,2045,1763619
20210514,0919,2045,2050,2040,2045,1140329
20210514,0920,2050,2050,2045,2050,95034
20210514,0921,2045,2050,2045,2050,148379
20210514,0922,2050,2050,2045,2045,136223
20210514,0923,2050,2060,2045,2055,3925038
20210514,0924,2055,2060,2050,2055,815662
20210514,0925,2055,2055,2045,2045,2534055
20210514,0926,2050,2050,2040,2045,3751765
20210514,0927,2045,2050,2040,2050,408264
20210514,0928,2050,2050,2045,2050,58628
20210514,0929,2050,2055,2045,2055,1237870
20210514,0930,2055,2060,2050,2050,2735644
20210514,0931,2055,2055,2050,2055,99892
20210514,0932,2055,2060,2050,2060,2651841
20210514,0933,2060,2060,2055,2060,174240
20210514,0934,2060,2065,2055,2060,4066040
20210514,0935,2055,2060,2055,2060,200010
20210514,0936,2060,2060,2045,2050,3005690
20210514,0937,2050,2055,2045,2050,1620346
20210514,0938,2050,2060,2050,2060,1280880
20210514,0939,2055,2060,2050,2060,395614
20210514,0940,2060,2065,2055,2060,1753695
20210514,0941,2065,2065,2055,2060,542046
20210514,0942,2060,2060,2055,2060,80419
20210514,0943,2055,2060,2055,2055,83892
20210514,0944,2055,2060,2055,2060,54793
20210514,0945,2060,2060,2055,2055,12529
20210514,0946,2055,2060,2055,2055,1379099
20210514,0947,2055,2060,2055,2060,1325159
20210514,0948,2055,2060,2055,2060,25336
20210514,0949,2055,2060,2055,2060,12774
20210514,0950,2060,2060,2055,2055,17608
20210514,0951,2060,2060,2050,2050,873208
20210514,0952,2055,2055,2050,2050,561140
20210514,0953,2050,2055,2050,2050,170202
20210514,0954,2050,2055,2050,2055,8314
20210514,0955,2055,2055,2045,2045,2826770
20210514,0956,2050,2050,2045,2045,177786
20210514,0957,2045,2050,2040,2045,3547121
20210514,0958,2040,2050,2040,2045,438528
20210514,0959,2050,2050,2045,2045,19556
20210514,1000,2050,2050,2045,2050,71552
20210514,1001,2050,2050,2040,2045,2429131
20210514,1002,2045,2050,2040,2040,282890
20210514,1003,2040,2045,2040,2040,101457
20210514,1004,2040,2045,2040,2040,1158318
20210514,1005,2040,2050,2040,2050,884627
20210514,1006,2045,2050,2040,2045,238013
20210514,1007,2040,2050,2040,2050,375279
20210514,1008,2045,2050,2045,2045,11178
20210514,1009,2045,2050,2045,2045,41488
20210514,1010,2050,2055,2045,2055,1392483
20210514,1011,2050,2055,2045,2045,224515
20210514,1012,2050,2050,2045,2045,73255
20210514,1013,2050,2050,2045,2045,45994
20210514,1014,2050,2055,2045,2050,413916
20210514,1015,2045,2050,2045,2050,307130
20210514,1016,2045,2050,2045,2050,81040
20210514,1017,2050,2050,2045,2045,8247
20210514,1018,2045,2050,2045,2050,10871
20210514,1019,2045,2050,2045,2050,8988
20210514,1020,2045,2050,2040,2045,1701465
20210514,1021,2040,2045,2040,2045,88181
20210514,1022,2040,2045,2040,2045,211549
20210514,1023,2045,2050,2040,2040,740918
20210514,1024,2045,2045,2040,2040,90353
20210514,1025,2045,2045,2040,2045,115003
20210514,1026,2045,2045,2040,2045,200955
20210514,1027,2040,2045,2040,2040,25505
20210514,1028,2040,2045,2035,2035,7136413
20210514,1029,2040,2045,2035,2040,1168570
20210514,1030,2045,2045,2035,2040,928761
20210514,1031,2040,2045,2040,2040,78774
20210514,1032,2045,2045,2040,2045,51990
20210514,1033,2045,2050,2040,2045,1224226
20210514,1034,2045,2045,2040,2040,106844
20210514,1035,2040,2045,2040,2045,85511
20210514,1036,2040,2050,2040,2045,331923
20210514,1037,2045,2050,2045,2050,27612
20210514,1038,2050,2050,2045,2050,14924
20210514,1039,2050,2050,2045,2050,19272
20210514,1040,2050,2050,2045,2050,26861
20210514,1041,2050,2050,2045,2045,139284
20210514,1042,2050,2055,2045,2055,2234882
20210514,1043,2050,2055,2050,2050,140306
20210514,1044,2050,2055,2045,2050,1022073
20210514,1045,2055,2055,2050,2055,49674
20210514,1046,2050,2055,2050,2055,971981
20210514,1047,2055,2055,2050,2055,1003606
20210514,1048,2055,2060,2050,2060,3293641
20210514,1049,2060,2060,2055,2060,957232
20210514,1050,2060,2060,2055,2055,219807
20210514,1051,2060,2065,2055,2060,3094246
20210514,1052,2060,2060,2055,2055,83520
20210514,1053,2060,2060,2050,2050,768357
20210514,1054,2055,2060,2050,2055,487691
20210514,1055,2060,2060,2055,2060,20097
20210514,1056,2060,2060,2050,2055,520577
20210514,1057,2060,2060,2055,2055,164792
20210514,1058,2050,2055,2050,2055,14004
20210514,1059,2050,2055,2050,2055,170566
20210514,1100,2050,2055,2045,2050,2166455
20210514,1101,2050,2055,2050,2050,481040
20210514,1102,2055,2055,2050,2055,5495
20210514,1103,2055,2055,2045,2045,369980
20210514,1104,2050,2050,2045,2045,91220
20210514,1105,2050,2055,2045,2055,280914
20210514,1106,2055,2055,2050,2055,5566
20210514,1107,2055,2055,2050,2050,7111
20210514,1108,2050,2055,2050,2055,10530
20210514,1109,2055,2055,2050,2055,16829
20210514,1110,2055,2060,2050,2055,1753376
20210514,1111,2055,2055,2050,2055,13167
20210514,1112,2055,2055,2050,2050,14705
20210514,1113,2055,2055,2050,2055,11650
20210514,1114,2055,2055,2050,2055,79763
20210514,1115,2050,2055,2045,2050,1343320
20210514,1116,2050,2050,2045,2045,30986
20210514,1117,2050,2050,2045,2050,69508
20210514,1118,2050,2050,2045,2050,46061
20210514,1119,2045,2050,2045,2050,2054741
20210514,1120,2050,2055,2045,2055,309678
20210514,1121,2050,2055,2045,2050,118158
20210514,1122,2055,2055,2050,2050,42458
20210514,1123,2055,2055,2050,2050,13931
20210514,1124,2055,2055,2050,2050,21422
20210514,1125,2050,2055,2050,2050,10686
20210514,1126,2050,2055,2045,2045,198282
20210514,1127,2045,2055,2045,2050,943955
20210514,1128,2045,2050,2045,2050,2335
20210514,1129,2045,2050,2045,2045,9806
20210514,1130,2045,2050,2045,2045,7870
20210514,1131,2050,2050,2045,2050,56415
20210514,1132,2050,2050,2040,2050,4081220
20210514,1133,2045,2050,2045,2045,11371
20210514,1134,2045,2050,2045,2050,8495
20210514,1135,2050,2050,2045,2045,6165
20210514,1136,2045,2050,2045,2050,1804
20210514,1137,2045,2050,2045,2045,71197
20210514,1138,2050,2055,2045,2050,1218980
20210514,1139,2050,2055,2050,2055,1938
20210514,1140,2050,2055,2050,2050,36892
20210514,1141,2055,2055,2050,2050,2341999
20210514,1142,2055,2055,2045,2045,682556
20210514,1143,2050,2050,2045,2050,10076
20210514,1144,2050,2050,2045,2050,253970
20210514,1145,2050,2050,2045,2045,6483
20210514,1146,2045,2050,2045,2045,5622
20210514,1147,2050,2050,2045,2050,49519
20210514,1148,2045,2050,2045,2045,4923
20210514,1149,2050,2050,2045,2045,9235
20210514,1150,2045,2050,2040,2045,1531575
20210514,1151,2040,2050,2040,2045,1235916
20210514,1152,2040,2050,2040,2045,116922
20210514,1153,2045,2050,2045,2045,22321
20210514,1154,2050,2050,2045,2050,79733
20210514,1155,2045,2050,2045,2045,712504
20210514,1156,2045,2050,2045,2045,123618
20210514,1157,2045,2050,2045,2050,21257
20210514,1158,2050,2050,2045,2050,2803
20210514,1159,2045,2050,2045,2050,6360
20210514,1200,2045,2050,2040,2040,365818
20210514,1201,2045,2045,2040,2040,67198
20210514,1202,2045,2045,2040,2040,18115
20210514,1203,2045,2045,2040,2040,56748
20210514,1204,2040,2045,2040,2045,103564
20210514,1205,2040,2045,2040,2040,5298515
20210514,1206,2040,2050,2040,2045,1019620
20210514,1207,2045,2050,2040,2045,1994670
20210514,1208,2045,2050,2040,2045,489522
20210514,1209,2045,2045,2040,2040,8783
20210514,1210,2040,2045,2040,2045,108437
20210514,1211,2045,2045,2035,2040,1572623
20210514,1212,2035,2040,2035,2040,91500
20210514,1213,2035,2040,2035,2040,52831
20210514,1214,2040,2040,2035,2040,203254
20210514,1215,2040,2040,2035,2040,9610
20210514,1216,2040,2040,2035,2035,27418
20210514,1217,2035,2040,2035,2035,1624853
20210514,1218,2035,2040,2030,2040,5094816
20210514,1219,2035,2040,2035,2035,245102
20210514,1220,2035,2040,2035,2035,22769
20210514,1221,2035,2040,2035,2035,54913
20210514,1222,2035,2040,2030,2030,566931
20210514,1223,2030,2035,2030,2030,57899
20210514,1224,2030,2035,2030,2035,536775
20210514,1225,2035,2035,2030,2030,81296
20210514,1226,2035,2035,2030,2035,110967
20210514,1227,2035,2035,2030,2030,31654
20210514,1228,2030,2040,2030,2035,1951838
20210514,1229,2035,2040,2035,2040,42353
20210514,1230,2040,2040,2030,2035,814027
20210514,1231,2040,2040,2035,2040,230635
20210514,1232,2040,2040,2035,2035,37064
20210514,1233,2035,2040,2035,2035,74962
20210514,1234,2035,2040,2035,2040,25977
20210514,1235,2035,2040,2035,2035,43155
20210514,1236,2035,2040,2035,2040,161265
20210514,1237,2040,2040,2035,2040,21517
20210514,1238,2040,2040,2035,2035,17746
20210514,1239,2035,2040,2035,2040,53548
20210514,1240,2040,2040,2035,2035,2879
20210514,1241,2040,2040,2035,2040,25121
20210514,1242,2035,2040,2030,2035,2498484
20210514,1243,2035,2040,2030,2035,583846
20210514,1244,2040,2040,2030,2035,128462
20210514,1245,2030,2035,2030,2030,36138
20210514,1246,2035,2035,2030,2035,53598
20210514,1247,2030,2035,2030,2035,506642
20210514,1248,2035,2040,2030,2035,421992
20210514,1249,2030,2035,2030,2030,7324
20210514,1250,2035,2035,2030,2035,392879
20210514,1251,2035,2035,2030,2035,303927
20210514,1252,2035,2040,2035,2035,230064
20210514,1253,2035,2040,2035,2035,117431
20210514,1254,2040,2040,2035,2035,2782
20210514,1255,2040,2040,2035,2040,53703
20210514,1256,2035,2040,2035,2040,30401
20210514,1257,2035,2040,2035,2035,11845
20210514,1258,2035,2040,2030,2035,1602033
20210514,1259,2040,2040,2035,2040,27478
20210514,1300,2035,2040,2035,2035,34550
20210514,1301,2040,2040,2035,2035,17062
20210514,1302,2040,2040,2035,2035,20075
20210514,1303,2040,2040,2035,2040,30322
20210514,1304,2035,2040,2035,2040,17136
20210514,1305,2040,2040,2035,2040,138467
20210514,1306,2040,2040,2035,2040,40233
20210514,1307,2040,2040,2035,2035,36310
20210514,1308,2035,2040,2035,2040,116770
20210514,1309,2040,2040,2035,2035,18246
20210514,1310,2035,2040,2035,2040,34056
20210514,1311,2035,2040,2030,2035,1506489
20210514,1312,2035,2035,2030,2030,72045
20210514,1313,2035,2035,2030,2035,34731
20210514,1314,2035,2035,2030,2035,55181
20210514,1315,2035,2035,2030,2035,558460
20210514,1316,2035,2040,2030,2040,255812
20210514,1317,2035,2040,2030,2040,174887
20210514,1318,2040,2040,2035,2035,27215
20210514,1319,2035,2040,2035,2035,180723
20210514,1320,2035,2040,2030,2035,1351742
20210514,1321,2035,2040,2030,2035,248616
20210514,1322,2035,2040,2035,2035,235471
20210514,1323,2040,2040,2035,2040,85844
20210514,1324,2035,2040,2035,2035,51094
20210514,1325,2035,2040,2035,2035,320528
20210514,1326,2040,2040,2035,2040,34860
20210514,1327,2040,2040,2035,2040,6719
20210514,1328,2035,2040,2035,2040,4569
20210514,1329,2035,2040,2035,2035,34638
20210514,1330,2035,2040,2035,2035,11296
20210514,1331,2040,2045,2035,2040,4928117
20210514,1332,2040,2045,2035,2035,1004988
20210514,1333,2035,2040,2035,2040,95928
20210514,1334,2035,2040,2035,2040,220017
20210514,1335,2040,2045,2035,2045,169157
20210514,1336,2045,2045,2035,2040,489319
20210514,1337,2040,2045,2040,2045,33432
20210514,1338,2040,2045,2040,2040,47137
20210514,1339,2040,2045,2040,2040,8740
20210514,1340,2040,2045,2040,2045,204863
20210514,1341,2040,2045,2040,2045,240528
20210514,1342,2045,2045,2040,2040,117822
20210514,1343,2045,2045,2040,2040,10750
20210514,1344,2045,2045,2040,2040,74159
20210514,1345,2045,2045,2040,2040,8993
20210514,1346,2040,2045,2040,2045,4188
20210514,1347,2040,2045,2035,2040,602019
20210514,1348,2035,2040,2035,2040,83309
20210514,1349,2040,2040,2035,2035,8119
20210514,1350,2040,2040,2035,2035,1266
20210514,1351,2035,2040,2035,2035,38288
20210514,1352,2035,2040,2030,2035,2399407
20210514,1353,2035,2040,2030,2030,239790
20210514,1354,2030,2040,2030,2040,132853
20210514,1355,2035,2040,2030,2035,721779
20210514,1356,2040,2040,2030,2035,166287
20210514,1357,2035,2035,2030,2030,114380
20210514,1358,2030,2040,2030,2040,8520
20210514,1359,2040,2040,2030,2030,123471
20210514,1400,2035,2035,2030,2035,2090
20210514,1401,2035,2035,2025,2030,7301356
20210514,1402,2030,2035,2030,2030,281768
20210514,1403,2030,2035,2030,2030,28482
20210514,1404,2030,2035,2025,2030,1177706
20210514,1405,2030,2035,2025,2030,141369
20210514,1406,2030,2035,2025,2030,519253
20210514,1407,2030,2030,2025,2030,38584
20210514,1408,2030,2030,2025,2030,111305
20210514,1409,2030,2030,2025,2025,345534
20210514,1410,2025,2035,2025,2030,1144542
20210514,1411,2025,2030,2025,2030,668855
20210514,1412,2025,2030,2025,2030,137267
20210514,1413,2030,2030,2025,2030,21009
20210514,1414,2025,2030,2025,2025,67390
20210514,1415,2025,2030,2020,2025,4045875
20210514,1416,2020,2025,2020,2020,174261
20210514,1417,2020,2025,2020,2020,395122
20210514,1418,2020,2025,2020,2020,38670
20210514,1419,2025,2025,2020,2020,197994
20210514,1420,2020,2025,2020,2020,106241
20210514,1421,2025,2025,2020,2025,387735
20210514,1422,2020,2025,2020,2020,116277
20210514,1423,2025,2025,2020,2025,82353
20210514,1424,2025,2030,2020,2030,2572172
20210514,1425,2030,2030,2020,2025,842541
20210514,1426,2020,2025,2020,2020,127812
20210514,1427,2025,2025,2020,2025,11920
20210514,1428,2025,2025,2020,2020,964517
20210514,1429,2020,2025,2020,2025,588953
20210514,1430,2025,2025,2020,2020,466120
20210514,1431,2025,2025,2020,2025,36379
20210514,1432,2025,2025,2020,2025,66443
20210514,1433,2025,2030,2020,2030,1402474
20210514,1434,2030,2030,2025,2030,260403
20210514,1435,2025,2030,2020,2030,1121996
20210514,1436,2030,2030,2025,2025,3565
20210514,1437,2030,2030,2025,2030,644401
20210514,1438,2030,2030,2025,2025,52384
20210514,1439,2025,2030,2025,2025,33075
20210514,1440,2025,2030,2025,2030,21589
20210514,1441,2030,2030,2025,2025,113087
20210514,1442,2030,2030,2025,2030,36108
20210514,1443,2030,2030,2020,2025,3012088
20210514,1444,2025,2030,2020,2025,404904
20210514,1445,2030,2030,2025,2030,43220
20210514,1446,2025,2030,2025,2025,11411
20210514,1447,2025,2030,2025,2025,36618
20210514,1448,2025,2030,2020,2020,1684626
20210514,1449,2025,2025,2020,2020,5570
20210514,1450,2025,2025,2020,2025,114774
20210514,1451,2020,2025,2020,2025,71503
20210514,1452,2020,2025,2020,2025,83075
20210514,1453,2025,2025,2020,2025,51989
20210514,1454,2020,2025,2020,2020,14320
20210514,1455,2020,2025,2020,2025,30848
20210514,1456,2020,2025,2020,2025,25993
20210514,1457,2025,2025,2020,2020,15202
20210514,1458,2020,2025,2020,2020,25841
20210514,1459,2025,2025,2020,2025,76817
20210514,1500,2025,2030,2020,2025,930062
20210514,1501,2025,2030,2020,2025,708848
20210514,1502,2030,2030,2025,2030,13017
20210514,1503,2025,2030,2025,2030,115110
20210514,1504,2030,2035,2025,2030,2823902
20210514,1505,2025,2030,2025,2030,39316
20210514,1506,2030,2030,2025,2030,21341
20210514,1507,2030,2030,2025,2025,61783
20210514,1508,2030,2030,2025,2025,73457
20210514,1509,2030,2030,2025,2030,282586
20210514,1510,2025,2030,2025,2030,26778
20210514,1511,2030,2035,2025,2030,1626349
20210514,1512,2035,2035,2030,2030,66916
20210514,1513,2035,2035,2030,2035,31748
20210514,1514,2035,2035,2025,2030,368871
20210514,1515,2025,2035,2025,2030,1001462
20210514,1516,2030,2035,2025,2030,267853
20210514,1517,2035,2035,2030,2030,163990
20210514,1518,2030,2035,2030,2035,21654
20210514,1519,2030,2035,2030,2035,98931
20210514,1520,2030,2035,2030,2035,294735
20210514,1530,2030,2030,2030,2030,3752527