날짜,시간,시가,고가,저가,종가,거래량
20210901,0901,2005,2010,2000,2010,3749000
20210901,0902,2005,2010,2000,2005,4821860
20210901,0903,2010,2010,2000,2005,1713566
20210901,0904,2010,2010,2005,2010,992967
20210901,0905,2010,2010,2005,2010,454626
20210901,0906,2010,2010,1995,1995,7552599
20210901,0907,2000,2000,1990,1995,10889319
20210901,0908,1995,1995,1985,1990,8530156
20210901,0909,1995,1995,1985,1990,3062959
20210901,0910,1990,1995,1985,1990,1440407
20210901,0911,1990,2000,1990,1995,1575998
20210901,0912,2000,2005,1995,2000,2000869
20210901,0913,2000,2005,1995,2005,690034
20210901,0914,2005,2005,2000,2005,562736
20210901,0915,2000,2010,2000,2010,2119724
20210901,0916,2005,2010,2000,2005,1792057
20210901,0917,2010,2010,2005,2005,145197
20210901,0918,2010,2015,2005,2005,3521202
20210901,0919,2010,2010,2000,2005,695134
20210901,0920,2000,2005,2000,2005,373592
20210901,0921,2000,2010,2000,2005,544106
20210901,0922,2010,2010,2005,2005,229832
20210901,0923,2010,2010,2000,2005,1470694
20210901,0924,2000,2005,2000,2005,40734
20210901,0925,2005,2010,2000,2010,301519
20210901,0926,2005,2010,2000,2005,324027
20210901,0927,2000,2005,2000,2005,262734
20210901,0928,2000,2005,1995,2000,1335011
20210901,0929,1995,2005,1995,2000,937882
20210901,0930,2005,2005,2000,2005,116679
20210901,0931,2005,2010,2000,2000,772217
20210901,0932,2005,2005,2000,2005,51683
20210901,0933,2000,2005,2000,2000,20965
20210901,0934,2005,2010,2000,2005,352573
20210901,0935,2005,2010,2000,2010,235129
20210901,0936,2005,2010,2005,2010,29626
20210901,0937,2010,2010,2005,2005,14618
20210901,0938,2010,2010,2005,2010,1762084
20210901,0939,2010,2015,2010,2015,81341
20210901,0940,2015,2015,2010,2015,140356
20210901,0941,2015,2015,2010,2010,55001
20210901,0942,2015,2015,2005,2010,1657937
20210901,0943,2010,2015,2010,2015,34850
20210901,0944,2015,2020,2010,2020,1840705
20210901,0945,2015,2020,2010,2015,2152538
20210901,0946,2015,2020,2015,2020,423234
20210901,0947,2020,2020,2015,2020,121877
20210901,0948,2020,2020,2010,2015,816014
20210901,0949,2015,2020,2015,2015,102686
20210901,0950,2015,2020,2015,2020,82466
20210901,0951,2020,2020,2015,2015,925204
20210901,0952,2015,2020,2010,2015,548880
20210901,0953,2015,2020,2015,2015,88411
20210901,0954,2020,2020,2015,2020,62956
20210901,0955,2020,2025,2015,2020,3990471
20210901,0956,2020,2025,2015,2020,546086
20210901,0957,2025,2025,2015,2020,1509088
20210901,0958,2015,2020,2015,2020,36698
20210901,0959,2020,2020,2015,2020,4731
20210901,1000,2015,2020,2015,2015,158079
20210901,1001,2015,2020,2015,2020,102146
20210901,1002,2015,2025,2015,2020,579205
20210901,1003,2020,2025,2015,2020,849044
20210901,1004,2020,2025,2015,2015,298927
20210901,1005,2020,2020,2010,2015,2462313
20210901,1006,2010,2015,2010,2010,134838
20210901,1007,2010,2020,2010,2015,646619
20210901,1008,2015,2020,2010,2010,79252
20210901,1009,2010,2015,2010,2010,72377
20210901,1010,2015,2015,2010,2015,9940
20210901,1011,2010,2015,2005,2010,1046982
20210901,1012,2005,2015,2005,2015,800636
20210901,1013,2010,2015,2005,2005,353337
20210901,1014,2010,2015,2005,2005,234631
20210901,1015,2010,2015,2005,2010,85276
20210901,1016,2015,2015,2010,2015,23610
20210901,1017,2010,2015,2010,2010,677
20210901,1018,2015,2015,2005,2010,366845
20210901,1019,2010,2010,2000,2010,1496741
20210901,1020,2005,2010,2005,2005,78852
20210901,1021,2010,2010,2005,2010,46211
20210901,1022,2010,2010,2005,2010,21724
20210901,1023,2005,2010,2005,2005,77157
20210901,1024,2005,2010,2005,2010,103142
20210901,1025,2010,2015,2005,2005,1001349
20210901,1026,2010,2015,2005,2015,366301
20210901,1027,2015,2015,2010,2015,24411
20210901,1028,2010,2015,2005,2010,242777
20210901,1029,2005,2015,2005,2010,92022
20210901,1030,2010,2015,2010,2015,24766
20210901,1031,2015,2015,2010,2010,144604
20210901,1032,2015,2015,2010,2010,27520
20210901,1033,2010,2020,2010,2015,1098943
20210901,1034,2015,2020,2015,2020,5788
20210901,1035,2020,2020,2015,2020,30348
20210901,1036,2020,2020,2010,2010,491754
20210901,1037,2010,2020,2010,2015,242518
20210901,1038,2015,2020,2015,2020,25163
20210901,1039,2020,2020,2010,2010,336973
20210901,1040,2010,2020,2010,2010,98815
20210901,1041,2010,2015,2010,2015,8749
20210901,1042,2015,2015,2005,2010,809203
20210901,1043,2010,2015,2010,2015,93878
20210901,1044,2010,2015,2010,2010,148
20210901,1045,2010,2020,2010,2015,1018721
20210901,1046,2020,2020,2010,2015,108450
20210901,1047,2015,2015,2010,2010,88991
20210901,1048,2015,2020,2010,2010,71106
20210901,1049,2015,2015,2010,2010,33658
20210901,1050,2010,2015,2010,2010,49167
20210901,1051,2010,2020,2010,2015,166277
20210901,1052,2015,2015,2010,2010,436629
20210901,1053,2015,2015,2010,2010,9005
20210901,1054,2015,2015,2005,2010,662909
20210901,1055,2010,2015,2010,2010,160794
20210901,1056,2010,2015,2005,2005,175167
20210901,1057,2010,2015,2005,2015,394641
20210901,1058,2015,2015,2010,2010,142548
20210901,1059,2005,2015,2005,2010,47596
20210901,1100,2015,2015,2005,2010,116201
20210901,1101,2005,2010,2005,2010,574874
20210901,1102,2005,2010,2005,2010,16946
20210901,1103,2005,2010,2005,2005,107453
20210901,1104,2005,2010,2000,2000,1133090
20210901,1105,2000,2005,2000,2000,149214
20210901,1106,2000,2005,1995,2000,1911723
20210901,1107,2000,2005,1995,2000,1371023
20210901,1108,2000,2000,1995,2000,45256
20210901,1109,1995,2000,1995,2000,122859
20210901,1110,1995,2000,1995,2000,26140
20210901,1111,1995,2005,1995,2000,315932
20210901,1112,2000,2005,1995,2005,482332
20210901,1113,2005,2005,2000,2000,11458
20210901,1114,2005,2005,2000,2005,2244
20210901,1115,2000,2005,2000,2005,2100
20210901,1116,2005,2005,2000,2005,10461
20210901,1117,2000,2005,2000,2000,30224
20210901,1118,2000,2005,2000,2000,11752
20210901,1119,2005,2010,2000,2005,714443
20210901,1120,2010,2010,2000,2010,206593
20210901,1121,2010,2010,2005,2010,6257
20210901,1122,2010,2010,2005,2005,5194
20210901,1123,2005,2010,2005,2005,10520
20210901,1124,2010,2010,2005,2005,5051
20210901,1125,2010,2010,2000,2005,1233012
20210901,1126,2000,2005,2000,2000,18427
20210901,1127,2005,2005,2000,2000,18834
20210901,1128,2000,2005,2000,2000,47424
20210901,1129,2000,2005,2000,2000,3960
20210901,1130,2000,2005,2000,2000,11301
20210901,1131,2005,2005,2000,2005,323438
20210901,1132,2000,2005,1995,2000,912045
20210901,1133,2000,2005,2000,2005,10245
20210901,1134,2005,2005,2000,2000,15435
20210901,1135,2005,2005,2000,2000,41496
20210901,1136,2005,2005,2000,2005,6140
20210901,1137,2000,2010,2000,2005,1475315
20210901,1138,2005,2010,2000,2005,122626
20210901,1139,2005,2010,2000,2005,85807
20210901,1140,2005,2010,2000,2010,62841
20210901,1141,2005,2010,2005,2005,25880
20210901,1142,2005,2010,2000,2005,42432
20210901,1143,2005,2005,2000,2005,27614
20210901,1144,2005,2005,2000,2005,9538
20210901,1145,2005,2010,2000,2010,229383
20210901,1146,2005,2010,2000,2005,40158
20210901,1147,2005,2010,2000,2000,225127
20210901,1148,2005,2005,2000,2005,46260
20210901,1149,2005,2005,2000,2005,8533
20210901,1150,2005,2005,2000,2005,32016
20210901,1151,2000,2005,2000,2000,3280
20210901,1152,2005,2005,2000,2005,1038
20210901,1153,2000,2005,2000,2005,91398
20210901,1154,2000,2010,2000,2010,17964
20210901,1155,2010,2010,2005,2005,792070
20210901,1156,2000,2005,2000,2005,20739
20210901,1157,2005,2010,2000,2005,91611
20210901,1158,2005,2005,2000,2005,8936
20210901,1159,2000,2005,2000,2000,19740
20210901,1200,2005,2005,1995,2000,1911360
20210901,1201,1995,2005,1995,2005,58680
20210901,1202,2005,2005,2000,2000,547
20210901,1203,2005,2005,2000,2005,20067
20210901,1204,2000,2005,1995,2000,109107
20210901,1205,2000,2005,2000,2000,12677
20210901,1206,2005,2005,2000,2000,57251
20210901,1207,2005,2005,2000,2005,17275
20210901,1208,2000,2005,2000,2005,4258
20210901,1209,2005,2005,2000,2005,4128
20210901,1210,2005,2005,2000,2000,42598
20210901,1211,2000,2005,2000,2005,394746
20210901,1212,2000,2005,1995,1995,136813
20210901,1213,2000,2005,1995,2005,444369
20210901,1214,2000,2005,1995,2000,116191
20210901,1215,1995,2000,1995,1995,44341
20210901,1216,1995,2000,1990,1990,1576472
20210901,1217,1990,1995,1990,1990,112051
20210901,1218,1995,1995,1990,1995,206488
20210901,1219,1990,1995,1985,1990,4803873
20210901,1220,1990,1995,1985,1985,785752
20210901,1221,1985,1990,1985,1990,187359
20210901,1222,1985,1990,1985,1985,806310
20210901,1223,1985,1990,1980,1980,2795374
20210901,1224,1985,1990,1980,1990,1308034
20210901,1225,1985,1990,1985,1990,150854
20210901,1226,1990,1990,1980,1990,977787
20210901,1227,1985,1990,1980,1985,423150
20210901,1228,1985,1990,1980,1990,779402
20210901,1229,1985,1990,1985,1990,255318
20210901,1230,1985,1990,1985,1990,19505
20210901,1231,1990,1990,1980,1990,1010287
20210901,1232,1990,1990,1985,1985,289665
20210901,1233,1990,1990,1985,1990,53464
20210901,1234,1985,1990,1985,1990,111434
20210901,1235,1985,1990,1985,1990,10364
20210901,1236,1990,1990,1985,1990,116623
20210901,1237,1990,1990,1985,1985,50578
20210901,1238,1985,1995,1985,1990,1302057
20210901,1239,1990,1995,1985,1990,222309
20210901,1240,1990,1995,1985,1995,229041
20210901,1241,1990,1995,1990,1995,165863
20210901,1242,1995,1995,1990,1995,39684
20210901,1243,1995,1995,1990,1990,24024
20210901,1244,1995,1995,1985,1990,1377463
20210901,1245,1990,1995,1985,1990,271783
20210901,1246,1990,1990,1985,1985,58928
20210901,1247,1990,1990,1985,1985,6385
20210901,1248,1990,1990,1985,1990,279270
20210901,1249,1985,1990,1980,1985,1705513
20210901,1250,1985,1990,1985,1990,71046
20210901,1251,1985,1990,1980,1980,632608
20210901,1252,1980,1990,1980,1985,151027
20210901,1253,1980,1985,1980,1985,69638
20210901,1254,1985,1990,1980,1985,639057
20210901,1255,1985,1990,1980,1985,96721
20210901,1256,1990,1990,1985,1985,21945
20210901,1257,1985,1990,1985,1990,5776
20210901,1258,1990,1990,1985,1985,27897
20210901,1259,1990,1990,1985,1990,3261
20210901,1300,1990,1990,1985,1985,8769
20210901,1301,1990,1995,1985,1985,850181
20210901,1302,1990,1995,1985,1990,11878
20210901,1303,1995,1995,1990,1990,64276
20210901,1304,1990,1995,1990,1990,3626
20210901,1305,1995,1995,1990,1990,113077
20210901,1306,1995,1995,1990,1995,18688
20210901,1307,1995,1995,1990,1990,152428
20210901,1308,1990,1995,1990,1995,50372
20210901,1309,1995,1995,1990,1995,14318
20210901,1310,1990,1995,1990,1995,13600
20210901,1311,1990,1995,1990,1990,36169
20210901,1312,1990,1995,1990,1995,2192842
20210901,1313,1995,2000,1990,2000,1215125
20210901,1314,1995,2005,1995,2000,2522782
20210901,1315,2000,2005,1995,2005,491186
20210901,1316,2000,2005,1995,2000,794860
20210901,1317,2000,2000,1995,1995,165355
20210901,1318,1995,2000,1995,2000,34013
20210901,1319,2000,2000,1995,1995,79452
20210901,1320,1995,2005,1995,2000,1206837
20210901,1321,2000,2000,1995,1995,18923
20210901,1322,1995,2000,1995,1995,532031
20210901,1323,1995,2000,1990,1990,220776
20210901,1324,1990,2000,1990,1995,305265
20210901,1325,1995,1995,1990,1990,48463
20210901,1326,1990,1995,1990,1995,56159
20210901,1327,1995,1995,1990,1995,9818
20210901,1328,1990,1995,1990,1995,21508
20210901,1329,1995,1995,1990,1990,21512
20210901,1330,1990,1995,1990,1995,432086
20210901,1331,1990,1995,1990,1995,37030
20210901,1332,1990,2000,1990,2000,26260
20210901,1333,1995,2000,1990,1995,127399
20210901,1334,1990,1995,1990,1995,205658
20210901,1335,1995,2000,1990,1995,7067
20210901,1336,1995,2000,1990,2000,188592
20210901,1337,1995,2000,1990,1990,210009
20210901,1338,1995,2000,1995,1995,209749
20210901,1339,1995,2000,1995,2000,5199
20210901,1340,2000,2000,1995,2000,206
20210901,1341,2000,2000,1995,2000,6333
20210901,1342,2000,2000,1995,2000,1107451
20210901,1343,2000,2005,1995,2005,48916
20210901,1344,2000,2000,1995,2000,54121
20210901,1345,2000,2005,1995,2000,84557
20210901,1346,1995,2005,1995,1995,115044
20210901,1347,2000,2005,1995,2000,218269
20210901,1348,2000,2005,2000,2000,23454
20210901,1349,2000,2005,2000,2005,14558
20210901,1350,2005,2005,2000,2000,9965
20210901,1351,2005,2005,2000,2000,9232
20210901,1352,2005,2005,2000,2000,61814
20210901,1353,2005,2005,1995,1995,1338666
20210901,1354,2000,2005,1995,2005,101602
20210901,1355,2005,2005,2000,2000,720
20210901,1356,2000,2005,1995,2000,954294
20210901,1357,2005,2005,2000,2005,22524
20210901,1358,2000,2005,2000,2005,12149
20210901,1359,2005,2005,2000,2000,59721
20210901,1400,2005,2005,2000,2000,13137
20210901,1401,2000,2005,2000,2000,110154
20210901,1402,2000,2005,1995,2000,869177
20210901,1403,2000,2005,1995,2000,93343
20210901,1404,2005,2005,2000,2000,45175
20210901,1405,2005,2005,1995,2000,68166
20210901,1406,1995,2005,1995,2000,148201
20210901,1407,2005,2005,1995,2000,203941
20210901,1408,2000,2005,2000,2000,184624
20210901,1409,2000,2005,1995,2005,40551
20210901,1410,2000,2005,2000,2005,22969
20210901,1411,2000,2005,1995,2000,906462
20210901,1412,2000,2000,1995,1995,19782
20210901,1413,2000,2005,1995,2000,233186
20210901,1414,2000,2005,1995,2000,225420
20210901,1415,2000,2005,2000,2000,135029
20210901,1416,2000,2005,1995,2000,387529
20210901,1417,2005,2005,1995,2000,78580
20210901,1418,1995,2005,1995,2000,35697
20210901,1419,1995,2000,1995,2000,3039
20210901,1420,2000,2005,1995,2005,242223
20210901,1421,2005,2005,1995,2000,40259
20210901,1422,2000,2005,1995,2005,12092
20210901,1423,2005,2005,1995,2000,431982
20210901,1424,2000,2005,1995,2000,60276
20210901,1425,2000,2005,2000,2005,24629
20210901,1426,2000,2005,2000,2000,47464
20210901,1427,2000,2005,2000,2000,1975
20210901,1428,2005,2005,2000,2005,24595
20210901,1429,2000,2005,2000,2005,51748
20210901,1430,2000,2005,1995,2000,393401
20210901,1431,2000,2005,1995,2000,22161
20210901,1432,1995,2000,1995,1995,37572
20210901,1433,1995,2000,1995,1995,1120
20210901,1434,2000,2000,1995,2000,13308
20210901,1435,2000,2000,1995,2000,577
20210901,1436,2000,2005,1995,2000,898509
20210901,1437,2000,2005,1995,2005,150198
20210901,1438,2000,2005,2000,2005,49
20210901,1439,2005,2005,2000,2000,93033
20210901,1440,2000,2005,1995,2000,48775
20210901,1441,1995,2000,1995,1995,2474
20210901,1442,1995,2000,1995,1995,15205
20210901,1443,2000,2000,1990,1990,1542240
20210901,1444,1990,2000,1990,1995,843819
20210901,1445,1995,2000,1995,2000,6140
20210901,1446,1995,2000,1995,2000,10301
20210901,1447,1995,2000,1995,1995,857307
20210901,1448,2000,2000,1995,1995,1446
20210901,1449,1995,2000,1990,1995,359502
20210901,1450,2000,2000,1995,1995,15967
20210901,1451,1995,2000,1995,1995,8029
20210901,1452,1995,2000,1990,1990,275738
20210901,1453,1995,1995,1990,1995,4786
20210901,1454,1995,1995,1990,1995,13791
20210901,1455,1995,1995,1990,1995,17079
20210901,1456,1990,2000,1990,1990,520080
20210901,1457,1995,2000,1995,2000,58702
20210901,1458,2000,2000,1995,1995,6780
20210901,1459,2000,2000,1995,2000,619
20210901,1500,2000,2000,1995,2000,171443
20210901,1501,1995,2000,1995,2000,8773
20210901,1502,1995,2000,1995,1995,46209
20210901,1503,2000,2000,1995,1995,436496
20210901,1504,1995,2000,1990,2000,72950
20210901,1505,2000,2000,1995,1995,10147
20210901,1506,1995,2000,1995,2000,81939
20210901,1507,2000,2000,1995,2000,9793
20210901,1508,2000,2000,1995,1995,31105
20210901,1509,1995,2000,1990,1995,490008
20210901,1510,1990,1995,1990,1995,36483
20210901,1511,1990,1995,1990,1995,13137
20210901,1512,1990,1995,1990,1995,21403
20210901,1513,1995,1995,1990,1995,24500
20210901,1514,1995,1995,1990,1995,17129
20210901,1515,1990,1995,1990,1995,133340
20210901,1516,1995,1995,1990,1990,14423
20210901,1517,1995,1995,1990,1990,25080
20210901,1518,1995,1995,1990,1995,115507
20210901,1519,1995,1995,1990,1990,96028
20210901,1520,1990,1995,1990,1995,124244
20210901,1530,1995,1995,1995,1995,1991658