날짜,시간,시가,고가,저가,종가,거래량
20210525,0901,2010,2015,2005,2005,3114644
20210525,0902,2005,2010,2005,2010,1569157
20210525,0903,2010,2015,2005,2010,1671447
20210525,0904,2015,2020,2010,2015,2455855
20210525,0905,2015,2015,2010,2015,285706
20210525,0906,2010,2020,2010,2010,1848156
20210525,0907,2015,2015,2010,2015,265997
20210525,0908,2010,2015,2005,2015,3385376
20210525,0909,2015,2020,2010,2015,2260284
20210525,0910,2015,2020,2015,2020,52126
20210525,0911,2020,2020,2010,2015,759217
20210525,0912,2015,2020,2010,2015,460517
20210525,0913,2010,2020,2010,2015,1560957
20210525,0914,2020,2020,2010,2010,87382
20210525,0915,2010,2020,2010,2015,506493
20210525,0916,2015,2020,2010,2010,1170772
20210525,0917,2015,2015,2005,2010,1923909
20210525,0918,2005,2015,2005,2010,1228231
20210525,0919,2010,2010,2000,2005,4393109
20210525,0920,2000,2005,2000,2000,230506
20210525,0921,2005,2005,2000,2005,298360
20210525,0922,2005,2005,2000,2005,249827
20210525,0923,2005,2010,2000,2005,4561646
20210525,0924,2010,2010,2005,2010,72523
20210525,0925,2005,2010,2005,2010,30301
20210525,0926,2010,2015,2005,2015,1546697
20210525,0927,2010,2020,2010,2020,2004461
20210525,0928,2020,2020,2015,2020,115370
20210525,0929,2020,2020,2015,2020,56392
20210525,0930,2020,2020,2010,2015,1229063
20210525,0931,2020,2020,2010,2010,661307
20210525,0932,2015,2020,2010,2010,1848293
20210525,0933,2015,2015,2010,2015,73094
20210525,0934,2015,2015,2010,2015,57985
20210525,0935,2015,2020,2010,2015,892759
20210525,0936,2020,2020,2010,2020,325533
20210525,0937,2020,2020,2010,2010,61747
20210525,0938,2010,2015,2010,2010,36716
20210525,0939,2015,2020,2010,2010,183723
20210525,0940,2015,2015,2010,2010,13311
20210525,0941,2015,2015,2005,2010,1848306
20210525,0942,2010,2010,2005,2005,52518
20210525,0943,2005,2010,2005,2010,31205
20210525,0944,2010,2015,2005,2015,347235
20210525,0945,2015,2015,2005,2010,539725
20210525,0946,2005,2010,2000,2005,4225872
20210525,0947,2005,2010,2000,2005,538062
20210525,0948,2005,2005,2000,2005,64925
20210525,0949,2005,2010,2000,2005,539642
20210525,0950,2005,2015,2005,2010,834797
20210525,0951,2010,2010,2005,2010,81668
20210525,0952,2010,2010,2000,2005,2417760
20210525,0953,2005,2005,2000,2005,172511
20210525,0954,2005,2005,2000,2005,96785
20210525,0955,2005,2010,2000,2005,233907
20210525,0956,2005,2010,2000,2000,523538
20210525,0957,2005,2005,2000,2000,208555
20210525,0958,2005,2005,2000,2000,88695
20210525,0959,2005,2005,2000,2000,33606
20210525,1000,2005,2005,2000,2005,46537
20210525,1001,2000,2005,1995,1995,7000341
20210525,1002,2000,2000,1995,2000,313290
20210525,1003,2000,2000,1995,2000,1070538
20210525,1004,2000,2000,1995,2000,311812
20210525,1005,2000,2000,1995,2000,123779
20210525,1006,1995,2000,1995,2000,77891
20210525,1007,2000,2000,1995,2000,60382
20210525,1008,2000,2005,1995,2005,3930852
20210525,1009,2005,2005,1995,2000,457521
20210525,1010,2000,2000,1995,2000,176869
20210525,1011,1995,2000,1995,2000,87886
20210525,1012,2000,2000,1995,2000,112882
20210525,1013,2000,2000,1990,2000,6249478
20210525,1014,1995,2000,1990,1995,1623941
20210525,1015,1995,1995,1990,1990,306813
20210525,1016,1990,1995,1990,1995,195502
20210525,1017,1995,2000,1990,1995,1809880
20210525,1018,1995,2000,1990,1995,382372
20210525,1019,1995,2000,1995,2000,24876
20210525,1020,1995,2000,1995,1995,106871
20210525,1021,1995,2005,1995,2000,2802511
20210525,1022,2005,2005,2000,2000,62426
20210525,1023,2005,2005,1995,1995,728589
20210525,1024,2000,2000,1995,1995,1113090
20210525,1025,2000,2005,1995,2000,623590
20210525,1026,1995,2000,1995,2000,3712
20210525,1027,1995,2000,1995,1995,9962
20210525,1028,1995,2000,1995,2000,46722
20210525,1029,1995,2005,1995,2000,285477
20210525,1030,2000,2005,2000,2000,258437
20210525,1031,2000,2005,1995,2000,260065
20210525,1032,2005,2005,2000,2000,104358
20210525,1033,2000,2005,1995,2000,384172
20210525,1034,2005,2005,1995,1995,176388
20210525,1035,2000,2000,1995,2000,83278
20210525,1036,2000,2000,1990,1995,4106135
20210525,1037,1995,2000,1990,1995,34270
20210525,1038,1995,2000,1990,1995,873622
20210525,1039,1995,2000,1990,1995,113664
20210525,1040,1990,1995,1990,1995,94116
20210525,1041,1990,1995,1990,1995,82924
20210525,1042,1995,1995,1990,1995,110768
20210525,1043,1990,2000,1990,2000,2685621
20210525,1044,2000,2000,1990,2000,1226534
20210525,1045,1995,2000,1995,2000,4107
20210525,1046,1995,2000,1990,1995,201600
20210525,1047,1995,2000,1995,2000,21242
20210525,1048,1995,2000,1990,1995,986064
20210525,1049,1995,2000,1990,1995,2896584
20210525,1050,1995,2000,1990,1995,248026
20210525,1051,1995,1995,1990,1995,197582
20210525,1052,1990,1995,1990,1990,83982
20210525,1053,1995,1995,1990,1995,137315
20210525,1054,1995,1995,1990,1995,237953
20210525,1055,1990,2000,1990,1995,1962538
20210525,1056,1995,2000,1990,1995,514076
20210525,1057,1990,1995,1990,1995,189706
20210525,1058,1995,2000,1995,1995,98092
20210525,1059,1995,2000,1995,2000,11158
20210525,1100,2000,2000,1995,2000,22398
20210525,1101,1995,2000,1990,1995,1748351
20210525,1102,1995,2000,1990,1995,584831
20210525,1103,1995,1995,1990,1995,392793
20210525,1104,1995,2000,1990,1995,619076
20210525,1105,1995,2000,1990,1990,101045
20210525,1106,1990,1995,1990,1990,10249
20210525,1107,1990,1995,1990,1995,21733
20210525,1108,1995,2000,1990,1995,324120
20210525,1109,1995,2000,1995,1995,3001
20210525,1110,2000,2000,1995,1995,109148
20210525,1111,2000,2000,1990,1995,1392977
20210525,1112,1990,1995,1990,1990,117179
20210525,1113,1995,1995,1990,1995,29701
20210525,1114,1990,1995,1990,1995,3289
20210525,1115,1995,1995,1990,1995,2944960
20210525,1116,1995,2000,1990,2000,10644
20210525,1117,1995,2000,1995,2000,10398
20210525,1118,1995,2000,1995,1995,3340
20210525,1119,1995,2000,1990,1995,362809
20210525,1120,1990,1995,1990,1990,55782
20210525,1121,1995,1995,1990,1995,6775
20210525,1122,1995,2000,1990,1995,501380
20210525,1123,1995,2000,1990,1995,66526
20210525,1124,2000,2000,1990,1995,677382
20210525,1125,1990,1995,1990,1995,25454
20210525,1126,1995,1995,1990,1995,2927
20210525,1127,1995,1995,1990,1995,48351
20210525,1128,1995,1995,1990,1995,26465
20210525,1129,1995,1995,1990,1995,30342
20210525,1130,1995,1995,1990,1995,22624
20210525,1131,1990,1995,1990,1990,20975
20210525,1132,1990,1995,1990,1990,9987
20210525,1133,1995,1995,1990,1995,393427
20210525,1134,1995,2000,1990,1995,77650
20210525,1135,2000,2000,1990,1995,460795
20210525,1136,2000,2000,1995,2000,95098
20210525,1137,1995,2000,1990,2000,72482
20210525,1138,2000,2000,1990,1995,365342
20210525,1139,1995,1995,1990,1990,561545
20210525,1140,1995,1995,1990,1995,172263
20210525,1141,1995,2000,1990,2000,177755
20210525,1142,1995,1995,1990,1995,176808
20210525,1143,1995,2000,1990,1995,47532
20210525,1144,2000,2000,1990,1995,199214
20210525,1145,1990,2000,1990,1995,58265
20210525,1146,1990,1995,1990,1990,12677
20210525,1147,1995,1995,1990,1995,76578
20210525,1148,1995,1995,1990,1995,18614
20210525,1149,1995,2000,1990,1995,345263
20210525,1150,2000,2000,1990,1995,431988
20210525,1151,1995,1995,1990,1990,25941
20210525,1152,1995,1995,1990,1995,22002
20210525,1153,1995,1995,1990,1990,379143
20210525,1154,1990,1995,1990,1995,160744
20210525,1155,1990,1995,1990,1995,24170
20210525,1156,1995,1995,1990,1995,38579
20210525,1157,1990,1995,1990,1990,656238
20210525,1158,1990,1995,1990,1990,1603141
20210525,1159,1995,1995,1990,1990,1038770
20210525,1200,1990,1995,1990,1995,492021
20210525,1201,1990,1995,1990,1995,1078302
20210525,1202,1995,1995,1990,1995,28088
20210525,1203,1990,1995,1990,1995,31972
20210525,1204,1990,1995,1990,1990,61422
20210525,1205,1990,1995,1990,1995,13233
20210525,1206,1995,1995,1990,1995,6219
20210525,1207,1995,1995,1990,1995,6594
20210525,1208,1995,1995,1990,1990,65766
20210525,1209,1995,1995,1990,1995,110640
20210525,1210,1995,1995,1990,1995,16653
20210525,1211,1990,1995,1990,1995,32078
20210525,1212,1990,1995,1990,1995,800
20210525,1213,1990,1995,1985,1990,5881510
20210525,1214,1990,1995,1985,1985,2702802
20210525,1215,1985,1990,1985,1990,411164
20210525,1216,1990,1990,1985,1990,150859
20210525,1217,1990,1990,1985,1985,133702
20210525,1218,1985,1990,1985,1990,353097
20210525,1219,1990,1990,1985,1990,66366
20210525,1220,1990,1990,1985,1990,48058
20210525,1221,1990,1990,1985,1990,53932
20210525,1222,1990,1990,1985,1990,55376
20210525,1223,1990,1990,1985,1990,67004
20210525,1224,1990,1990,1985,1990,4901
20210525,1225,1985,1990,1985,1985,48292
20210525,1226,1985,1990,1985,1985,50262
20210525,1227,1990,1990,1985,1990,113644
20210525,1228,1990,1990,1985,1990,133302
20210525,1229,1990,1990,1985,1990,44234
20210525,1230,1990,1990,1985,1990,1222963
20210525,1231,1990,1990,1985,1990,295092
20210525,1232,1990,1995,1985,1990,631464
20210525,1233,1990,1995,1990,1990,99640
20210525,1234,1990,1995,1990,1995,3128
20210525,1235,1995,1995,1990,1995,433208
20210525,1236,1995,1995,1990,1995,6299
20210525,1237,1995,1995,1990,1995,55386
20210525,1238,1995,1995,1985,1990,470709
20210525,1239,1985,1995,1985,1990,262937
20210525,1240,1990,1995,1990,1990,32509
20210525,1241,1995,1995,1990,1995,31630
20210525,1242,1995,1995,1990,1990,290817
20210525,1243,1990,1995,1990,1990,40430
20210525,1244,1995,1995,1990,1995,6275
20210525,1245,1995,1995,1990,1995,72499
20210525,1246,1995,1995,1990,1995,12693
20210525,1247,1990,1995,1990,1995,9710
20210525,1248,1995,1995,1990,1995,38974
20210525,1249,1990,1995,1990,1990,45416
20210525,1250,1995,1995,1990,1990,50805
20210525,1251,1995,1995,1990,1995,9050
20210525,1252,1990,1995,1990,1990,138
20210525,1253,1990,1995,1990,1990,78923
20210525,1254,1995,1995,1990,1995,30855
20210525,1255,1990,1995,1990,1995,6037
20210525,1256,1990,1995,1990,1995,16382
20210525,1257,1995,1995,1990,1995,71453
20210525,1258,1995,1995,1990,1990,9962
20210525,1259,1990,1995,1990,1995,4519
20210525,1300,1990,1995,1990,1995,2259
20210525,1301,1990,2000,1990,1995,4861100
20210525,1302,1995,2000,1990,1995,339845
20210525,1303,1990,1995,1990,1995,495886
20210525,1304,1995,1995,1990,1995,25824
20210525,1305,1995,2000,1995,2000,662778
20210525,1306,2000,2000,1990,1995,463375
20210525,1307,2000,2000,1995,1995,14705
20210525,1308,2000,2000,1995,1995,4241
20210525,1309,2000,2000,1995,2000,6757
20210525,1310,2000,2000,1995,2000,12704
20210525,1311,2000,2000,1995,2000,279945
20210525,1312,2000,2000,1995,2000,99667
20210525,1313,2000,2000,1995,2000,11235
20210525,1314,2000,2000,1995,1995,58476
20210525,1315,1995,2000,1995,1995,325774
20210525,1316,2000,2000,1995,2000,811993
20210525,1317,2000,2000,1995,1995,254558
20210525,1318,2000,2000,1995,2000,70244
20210525,1319,2000,2000,1995,2000,270700
20210525,1320,2000,2000,1995,2000,277549
20210525,1321,1995,2000,1995,1995,10152
20210525,1322,2000,2000,1995,1995,2221
20210525,1323,2000,2000,1995,2000,754
20210525,1324,2000,2000,1995,1995,47286
20210525,1325,1995,2000,1995,1995,77127
20210525,1326,1995,2000,1995,2000,25504
20210525,1327,2000,2000,1995,2000,1412130
20210525,1328,1995,2000,1995,2000,2430
20210525,1329,2000,2000,1995,1995,3828
20210525,1330,2000,2000,1995,2000,151063
20210525,1331,1995,2000,1995,2000,163234
20210525,1332,2000,2000,1995,2000,136551
20210525,1333,2000,2000,1995,2000,6185
20210525,1334,2000,2000,1995,2000,22067
20210525,1335,2000,2000,1995,2000,23020
20210525,1336,1995,2000,1995,1995,7144
20210525,1337,2000,2000,1995,2000,21566
20210525,1338,2000,2000,1995,1995,6690
20210525,1339,2000,2000,1995,1995,486133
20210525,1340,2000,2000,1995,1995,229940
20210525,1341,1995,2000,1995,1995,2830
20210525,1342,1995,2000,1995,1995,5280
20210525,1343,1995,2000,1995,2000,16317
20210525,1344,2000,2000,1995,1995,3412
20210525,1345,2000,2000,1995,1995,10361
20210525,1346,2000,2000,1995,2000,8045
20210525,1347,2000,2000,1995,1995,22015
20210525,1348,2000,2000,1995,2000,4017
20210525,1349,1995,2000,1995,2000,11572
20210525,1350,1995,2000,1995,2000,16464
20210525,1351,2000,2000,1995,1995,320200
20210525,1352,2000,2000,1990,1995,1625225
20210525,1353,1995,1995,1990,1990,35550
20210525,1354,1990,1995,1990,1990,15558
20210525,1355,1990,1995,1990,1995,106549
20210525,1356,1990,1995,1990,1990,14501
20210525,1357,1990,1995,1990,1995,16016
20210525,1358,1995,1995,1990,1990,4808
20210525,1359,1995,1995,1990,1990,34348
20210525,1400,1995,1995,1990,1995,5242
20210525,1401,1995,2000,1990,2000,895488
20210525,1402,2000,2000,1995,1995,16000
20210525,1403,1995,2000,1995,2000,5477
20210525,1404,2000,2000,1995,2000,356
20210525,1405,1995,2000,1995,2000,16658
20210525,1406,1995,2000,1995,2000,7126
20210525,1407,1995,2000,1995,2000,60981
20210525,1408,2000,2000,1995,2000,1587
20210525,1409,1995,2000,1995,2000,1356
20210525,1410,1995,2000,1995,2000,17665
20210525,1411,2000,2000,1995,2000,21397
20210525,1412,2000,2005,1995,2000,3280361
20210525,1413,2005,2005,1995,2000,1357982
20210525,1414,2005,2005,1995,2000,548768
20210525,1415,2000,2005,1995,2000,181112
20210525,1416,2000,2000,1995,2000,1767
20210525,1417,2000,2005,1995,2000,1194323
20210525,1418,2005,2005,2000,2005,113539
20210525,1419,2000,2005,2000,2000,4284
20210525,1420,2005,2005,2000,2000,12836
20210525,1421,2000,2005,1995,2000,425113
20210525,1422,2000,2000,1995,1995,35866
20210525,1423,2000,2000,1995,1995,7109
20210525,1424,2000,2000,1995,2000,125538
20210525,1425,2000,2000,1995,1995,15310
20210525,1426,2000,2000,1995,1995,722
20210525,1427,2000,2000,1995,2000,5111
20210525,1428,2000,2000,1995,1995,8107
20210525,1429,2000,2000,1995,2000,21567
20210525,1430,2000,2000,1995,2000,17911
20210525,1431,1995,2000,1995,2000,72405
20210525,1432,2000,2000,1995,1995,87926
20210525,1433,2000,2000,1995,1995,32313
20210525,1434,2000,2000,1995,2000,5032
20210525,1435,1995,2000,1995,2000,24527
20210525,1436,1995,2000,1995,1995,49207
20210525,1437,1995,2000,1995,2000,20147
20210525,1438,1995,2000,1995,2000,1815
20210525,1439,1995,2000,1995,1995,16844
20210525,1440,1995,2000,1995,2000,45219
20210525,1441,1995,2000,1995,1995,112
20210525,1442,1995,2000,1995,2000,7513
20210525,1443,2000,2000,1995,1995,8130
20210525,1444,2000,2000,1995,1995,34645
20210525,1445,2000,2000,1995,1995,13736
20210525,1446,2000,2000,1995,2000,9426
20210525,1447,2000,2000,1995,2000,11617
20210525,1448,2000,2000,1995,2000,10153
20210525,1449,2000,2000,1995,1995,10195
20210525,1450,1995,2000,1995,1995,20823
20210525,1451,1995,2000,1995,2000,39297
20210525,1452,2000,2000,1995,1995,20552
20210525,1453,2000,2000,1995,1995,41548
20210525,1454,1995,2000,1995,1995,251422
20210525,1455,1995,2000,1990,1995,2210724
20210525,1456,1995,2000,1990,1990,125922
20210525,1457,1995,1995,1990,1990,16913
20210525,1458,1990,1995,1990,1995,64373
20210525,1459,1995,1995,1990,1995,6723
20210525,1500,1995,1995,1990,1995,50042
20210525,1501,1990,1995,1990,1995,72437
20210525,1502,1995,2000,1990,2000,864861
20210525,1503,1995,1995,1990,1995,778220
20210525,1504,1995,1995,1990,1995,104061
20210525,1505,1995,1995,1990,1995,987866
20210525,1506,2000,2000,1995,2000,16868
20210525,1507,1995,2000,1990,1995,156527
20210525,1508,1995,2000,1995,1995,180898
20210525,1509,1995,2000,1995,1995,86020
20210525,1510,1995,2000,1990,1995,174264
20210525,1511,1995,1995,1990,1995,97803
20210525,1512,1995,1995,1990,1990,13760
20210525,1513,1995,1995,1990,1995,4782
20210525,1514,1995,1995,1990,1990,31437
20210525,1515,1990,1995,1990,1990,43304
20210525,1516,1995,1995,1990,1995,37909
20210525,1517,1990,1995,1990,1995,39463
20210525,1518,1995,1995,1990,1995,86475
20210525,1519,1990,1995,1990,1990,167911
20210525,1520,1995,1995,1990,1990,584679
20210525,1530,1990,1990,1990,1990,4141570