날짜,시간,시가,고가,저가,종가,거래량
20210812,0901,1965,1970,1955,1960,8158161
20210812,0902,1955,1965,1955,1960,4631792
20210812,0903,1960,1965,1960,1960,410518
20210812,0904,1965,1970,1960,1965,2529324
20210812,0905,1970,1970,1960,1965,5115545
20210812,0906,1965,1965,1960,1960,758886
20210812,0907,1960,1965,1955,1960,1892407
20210812,0908,1960,1965,1955,1955,1687158
20210812,0909,1955,1965,1955,1955,963456
20210812,0910,1955,1965,1955,1955,299021
20210812,0911,1955,1960,1955,1955,189082
20210812,0912,1960,1960,1955,1960,748454
20210812,0913,1955,1965,1955,1965,1362111
20210812,0914,1960,1965,1960,1965,130274
20210812,0915,1965,1965,1960,1965,355559
20210812,0916,1965,1965,1955,1960,1602128
20210812,0917,1960,1965,1960,1960,195317
20210812,0918,1965,1965,1960,1960,180150
20210812,0919,1965,1965,1960,1965,92225
20210812,0920,1960,1965,1960,1965,39381
20210812,0921,1965,1965,1960,1960,20946
20210812,0922,1960,1965,1955,1960,749844
20210812,0923,1955,1965,1955,1960,412312
20210812,0924,1960,1960,1955,1955,53467
20210812,0925,1960,1965,1955,1965,286866
20210812,0926,1965,1965,1960,1965,31566
20210812,0927,1965,1965,1960,1965,72922
20210812,0928,1965,1965,1960,1965,12487
20210812,0929,1965,1965,1960,1960,68384
20210812,0930,1960,1965,1960,1960,345551
20210812,0931,1965,1965,1960,1960,138580
20210812,0932,1960,1965,1960,1960,20409
20210812,0933,1965,1965,1955,1960,1259424
20210812,0934,1960,1965,1955,1955,212530
20210812,0935,1955,1965,1955,1965,505108
20210812,0936,1965,1965,1955,1955,191127
20210812,0937,1955,1960,1955,1960,14166
20210812,0938,1960,1960,1955,1955,49605
20210812,0939,1960,1960,1955,1960,127758
20210812,0940,1960,1960,1955,1955,17048
20210812,0941,1955,1960,1955,1955,73355
20210812,0942,1960,1960,1955,1955,47419
20210812,0943,1955,1960,1955,1955,111688
20210812,0944,1960,1960,1955,1960,9580
20210812,0945,1960,1965,1955,1965,647343
20210812,0946,1960,1965,1960,1965,63674
20210812,0947,1965,1970,1960,1965,2281411
20210812,0948,1970,1975,1965,1975,3733195
20210812,0949,1975,1975,1970,1970,193677
20210812,0950,1975,1975,1965,1975,3573168
20210812,0951,1970,1975,1965,1970,2991506
20210812,0952,1970,1975,1970,1975,62965
20210812,0953,1970,1975,1970,1970,39683
20210812,0954,1975,1975,1970,1970,2172618
20210812,0955,1975,1980,1970,1975,4687923
20210812,0956,1970,1975,1965,1970,1283593
20210812,0957,1970,1975,1970,1970,42080
20210812,0958,1970,1975,1970,1970,80558
20210812,0959,1975,1975,1970,1975,3164
20210812,1000,1970,1980,1970,1970,3273020
20210812,1001,1975,1980,1970,1970,199897
20210812,1002,1975,1975,1970,1975,117962
20210812,1003,1975,1975,1965,1970,835342
20210812,1004,1970,1975,1970,1970,75799
20210812,1005,1970,1975,1965,1965,215323
20210812,1006,1965,1975,1965,1970,1117731
20210812,1007,1965,1970,1965,1965,7937
20210812,1008,1965,1970,1965,1965,3115
20210812,1009,1965,1970,1965,1965,274202
20210812,1010,1970,1970,1960,1960,880810
20210812,1011,1960,1965,1960,1965,57146
20210812,1012,1960,1965,1960,1965,40093
20210812,1013,1960,1965,1960,1960,33098
20210812,1014,1960,1965,1960,1960,34385
20210812,1015,1960,1965,1960,1960,20488
20210812,1016,1965,1965,1960,1965,1207
20210812,1017,1960,1965,1955,1955,2372730
20210812,1018,1960,1960,1955,1960,8990
20210812,1019,1960,1960,1955,1955,123971
20210812,1020,1960,1960,1955,1960,95883
20210812,1021,1955,1965,1955,1965,1113094
20210812,1022,1960,1965,1960,1960,162469
20210812,1023,1960,1965,1955,1960,1302358
20210812,1024,1960,1965,1955,1960,135046
20210812,1025,1960,1965,1960,1960,9879
20210812,1026,1960,1965,1960,1965,6247
20210812,1027,1960,1965,1960,1965,632406
20210812,1028,1965,1970,1960,1965,1340156
20210812,1029,1965,1970,1960,1965,252111
20210812,1030,1960,1965,1960,1960,76150
20210812,1031,1965,1965,1960,1960,13775
20210812,1032,1965,1965,1960,1965,46387
20210812,1033,1965,1965,1960,1960,60759
20210812,1034,1960,1965,1960,1960,40080
20210812,1035,1965,1965,1960,1960,36881
20210812,1036,1960,1965,1960,1960,6784
20210812,1037,1965,1965,1960,1965,32594
20210812,1038,1965,1965,1960,1965,19871
20210812,1039,1965,1965,1960,1960,11614
20210812,1040,1965,1965,1955,1955,1594294
20210812,1041,1960,1965,1955,1955,218559
20210812,1042,1960,1965,1955,1965,80992
20210812,1043,1965,1965,1960,1965,10927
20210812,1044,1965,1965,1960,1965,2678
20210812,1045,1960,1965,1960,1960,51216
20210812,1046,1960,1965,1960,1960,19930
20210812,1047,1965,1970,1960,1965,1650404
20210812,1048,1965,1965,1960,1960,1963
20210812,1049,1965,1965,1960,1960,5815
20210812,1050,1965,1970,1960,1970,276771
20210812,1051,1965,1970,1960,1960,272577
20210812,1052,1960,1965,1960,1965,7689
20210812,1053,1965,1970,1960,1970,46232
20210812,1054,1965,1970,1965,1965,4804
20210812,1055,1970,1970,1965,1970,100702
20210812,1056,1970,1970,1965,1970,2997632
20210812,1057,1970,1970,1965,1970,2672332
20210812,1058,1970,1970,1965,1965,12696
20210812,1059,1965,1970,1965,1970,12447
20210812,1100,1970,1970,1970,1970,2145401
20210812,1101,1970,1975,1965,1970,253219
20210812,1102,1970,1970,1965,1965,10084
20210812,1103,1965,1970,1965,1965,218024
20210812,1104,1965,1970,1965,1965,38156
20210812,1105,1965,1970,1965,1965,24006
20210812,1106,1970,1970,1965,1965,18803
20210812,1107,1965,1970,1965,1970,494128
20210812,1108,1965,1970,1965,1965,25602
20210812,1109,1970,1970,1965,1970,1582
20210812,1110,1970,1970,1965,1970,4978
20210812,1111,1970,1970,1965,1970,4218
20210812,1112,1970,1970,1965,1970,12628
20210812,1113,1970,1970,1965,1965,10277
20210812,1114,1970,1970,1965,1970,9221
20210812,1115,1965,1970,1965,1965,7574
20210812,1116,1970,1970,1965,1965,14972
20210812,1117,1965,1970,1965,1965,59825
20210812,1118,1970,1970,1965,1965,60426
20210812,1119,1965,1970,1965,1965,149823
20210812,1120,1965,1965,1960,1965,309257
20210812,1121,1965,1965,1960,1960,318252
20210812,1122,1960,1965,1960,1965,35382
20210812,1123,1965,1965,1960,1965,47291
20210812,1124,1965,1970,1960,1970,220219
20210812,1125,1970,1970,1965,1965,3249
20210812,1126,1965,1970,1965,1965,9107
20210812,1127,1965,1970,1965,1965,27521
20210812,1128,1965,1970,1965,1965,57664
20210812,1129,1970,1970,1965,1965,27098
20210812,1130,1970,1970,1965,1970,37134
20210812,1131,1970,1970,1965,1965,4258
20210812,1132,1970,1970,1965,1970,2861
20210812,1133,1965,1970,1965,1970,7999
20210812,1134,1965,1970,1965,1965,17904
20210812,1135,1965,1970,1965,1965,73788
20210812,1136,1965,1970,1965,1970,5675
20210812,1137,1970,1970,1965,1970,287
20210812,1138,1965,1970,1965,1970,10283
20210812,1139,1965,1970,1960,1965,769292
20210812,1140,1965,1970,1960,1965,249642
20210812,1141,1965,1965,1960,1960,458759
20210812,1142,1965,1970,1960,1970,322804
20210812,1143,1965,1970,1965,1965,13078
20210812,1144,1965,1970,1960,1965,116208
20210812,1145,1965,1970,1960,1965,689196
20210812,1146,1965,1970,1965,1970,63254
20210812,1147,1965,1965,1960,1965,673642
20210812,1148,1965,1970,1960,1960,226043
20210812,1149,1960,1965,1960,1960,8065
20210812,1150,1965,1970,1960,1965,383829
20210812,1151,1965,1970,1965,1965,37555
20210812,1152,1970,1970,1965,1965,23617
20210812,1153,1970,1970,1965,1965,1352
20210812,1154,1970,1970,1965,1970,14147
20210812,1155,1970,1970,1965,1965,854
20210812,1156,1970,1970,1965,1965,20
20210812,1157,1965,1970,1965,1970,4316
20210812,1158,1970,1970,1965,1965,138
20210812,1159,1970,1970,1965,1965,1564
20210812,1200,1965,1970,1965,1970,4030
20210812,1201,1965,1970,1965,1965,975
20210812,1202,1965,1970,1965,1965,3087
20210812,1203,1965,1970,1965,1970,2598
20210812,1204,1965,1970,1960,1965,1484032
20210812,1205,1965,1970,1960,1970,2766
20210812,1206,1965,1965,1960,1965,199303
20210812,1207,1965,1965,1960,1960,13140
20210812,1208,1965,1965,1960,1960,39614
20210812,1209,1960,1965,1960,1965,518
20210812,1210,1965,1965,1960,1960,5619
20210812,1211,1965,1965,1960,1965,9590
20210812,1212,1965,1965,1965,1965,2490
20210812,1213,1960,1965,1960,1960,816
20210812,1214,1960,1965,1960,1960,12957
20210812,1215,1965,1965,1960,1960,644
20210812,1216,1965,1965,1960,1965,12421
20210812,1217,1965,1965,1960,1965,16
20210812,1218,1960,1965,1960,1960,9936
20210812,1219,1960,1965,1960,1960,17448
20210812,1220,1965,1965,1960,1965,8120
20210812,1221,1965,1965,1960,1965,8006
20210812,1222,1965,1965,1960,1960,14698
20210812,1223,1960,1965,1960,1965,5056
20210812,1224,1960,1960,1960,1960,37327
20210812,1225,1965,1965,1960,1965,49841
20210812,1226,1965,1965,1960,1960,243
20210812,1227,1965,1965,1960,1960,3735
20210812,1228,1960,1965,1960,1960,18626
20210812,1229,1960,1965,1960,1960,27768
20210812,1230,1960,1965,1960,1965,1129
20210812,1231,1960,1965,1960,1960,9767
20210812,1232,1965,1965,1960,1960,21115
20210812,1233,1960,1965,1960,1960,674
20210812,1234,1960,1965,1960,1960,11591
20210812,1235,1960,1965,1960,1960,7164
20210812,1236,1960,1965,1960,1960,18324
20210812,1237,1960,1965,1960,1965,17324
20210812,1238,1960,1965,1960,1965,62
20210812,1239,1960,1965,1960,1960,32407
20210812,1240,1965,1965,1960,1965,22043
20210812,1241,1960,1965,1960,1960,61181
20210812,1242,1960,1965,1960,1965,5510
20210812,1243,1965,1965,1960,1960,23383
20210812,1244,1965,1965,1960,1960,4022
20210812,1245,1960,1965,1960,1965,3874
20210812,1246,1965,1965,1960,1960,11627
20210812,1247,1965,1965,1960,1960,73045
20210812,1248,1960,1965,1960,1960,116
20210812,1249,1960,1965,1960,1960,15094
20210812,1250,1960,1965,1960,1960,2982
20210812,1251,1960,1965,1960,1960,2335
20210812,1252,1960,1965,1960,1960,7231
20210812,1253,1960,1965,1960,1965,291253
20210812,1254,1965,1970,1960,1965,3007370
20210812,1255,1970,1975,1965,1965,3602129
20210812,1256,1965,1970,1965,1970,12292
20210812,1257,1970,1970,1965,1970,17180
20210812,1258,1970,1970,1965,1970,45819
20210812,1259,1970,1975,1965,1970,465858
20210812,1300,1970,1975,1965,1975,32320
20210812,1301,1975,1975,1970,1970,22259
20210812,1302,1975,1975,1970,1975,30451
20210812,1303,1975,1975,1970,1970,68057
20210812,1304,1970,1975,1970,1975,22337
20210812,1305,1975,1975,1970,1975,45251
20210812,1306,1975,1975,1970,1975,5195
20210812,1307,1970,1975,1970,1970,6743
20210812,1308,1970,1975,1970,1970,9379
20210812,1309,1975,1975,1970,1970,16456
20210812,1310,1970,1975,1970,1975,3055
20210812,1311,1970,1975,1970,1975,30932
20210812,1312,1970,1975,1970,1970,12034
20210812,1313,1975,1975,1970,1970,59133
20210812,1314,1970,1975,1970,1970,25964
20210812,1315,1970,1975,1970,1975,24382
20210812,1316,1975,1975,1970,1970,20968
20210812,1317,1975,1975,1970,1970,7948
20210812,1318,1970,1975,1970,1970,6103
20210812,1319,1975,1975,1965,1970,1550401
20210812,1320,1970,1975,1970,1975,37107
20210812,1321,1975,1975,1970,1970,60521
20210812,1322,1970,1975,1970,1975,23803
20210812,1323,1975,1975,1970,1970,2557
20210812,1324,1975,1975,1970,1970,9517
20210812,1325,1970,1975,1970,1975,3513
20210812,1326,1970,1980,1970,1975,6045391
20210812,1327,1975,1980,1970,1980,1503275
20210812,1328,1980,1980,1975,1975,59620
20210812,1329,1975,1980,1975,1975,100449
20210812,1330,1975,1980,1975,1980,17780
20210812,1331,1975,1980,1975,1980,2533863
20210812,1332,1975,1980,1975,1980,128942
20210812,1333,1975,1980,1975,1975,30292
20210812,1334,1975,1980,1975,1975,22151
20210812,1335,1975,1980,1975,1975,19651
20210812,1336,1975,1980,1975,1980,11298
20210812,1337,1975,1980,1975,1980,59643
20210812,1338,1980,1980,1975,1975,6751
20210812,1339,1975,1980,1975,1980,14416
20210812,1340,1980,1980,1975,1980,379116
20210812,1341,1975,1980,1975,1980,121992
20210812,1342,1975,1980,1975,1975,4230
20210812,1343,1975,1980,1975,1980,49798
20210812,1344,1980,1980,1975,1975,68965
20210812,1345,1975,1985,1975,1980,4907913
20210812,1346,1985,1985,1975,1980,2033816
20210812,1347,1980,1980,1975,1980,153304
20210812,1348,1980,1980,1975,1975,29203
20210812,1349,1975,1980,1975,1980,16579
20210812,1350,1975,1980,1975,1975,6973
20210812,1351,1980,1980,1975,1980,23299
20210812,1352,1980,1980,1975,1980,1053431
20210812,1353,1980,1985,1975,1975,251695
20210812,1354,1980,1980,1975,1980,306663
20210812,1355,1980,1980,1975,1980,57090
20210812,1356,1980,1980,1975,1975,166769
20210812,1357,1980,1980,1975,1980,47858
20210812,1358,1980,1980,1975,1975,38500
20210812,1359,1975,1980,1975,1975,7855
20210812,1400,1975,1980,1975,1980,19880
20210812,1401,1980,1980,1975,1975,5206
20210812,1402,1975,1980,1975,1980,7933
20210812,1403,1975,1980,1975,1980,25086
20210812,1404,1975,1980,1975,1980,8126
20210812,1405,1980,1980,1975,1980,3526
20210812,1406,1975,1980,1975,1975,72181
20210812,1407,1975,1980,1975,1980,50540
20210812,1408,1980,1980,1975,1980,35885
20210812,1409,1980,1980,1975,1980,189266
20210812,1410,1980,1980,1970,1975,2134602
20210812,1411,1970,1980,1970,1975,891147
20210812,1412,1975,1980,1975,1975,99836
20210812,1413,1970,1980,1970,1975,1729341
20210812,1414,1975,1975,1970,1975,159504
20210812,1415,1970,1980,1970,1980,626890
20210812,1416,1975,1980,1975,1975,283246
20210812,1417,1980,1980,1970,1970,143996
20210812,1418,1975,1980,1975,1975,752941
20210812,1419,1975,1980,1975,1980,93170
20210812,1420,1975,1980,1975,1975,42895
20210812,1421,1980,1980,1975,1975,66973
20210812,1422,1980,1980,1975,1980,23341
20210812,1423,1980,1985,1975,1980,3965424
20210812,1424,1980,1985,1980,1985,29522
20210812,1425,1980,1985,1980,1980,28995
20210812,1426,1985,1985,1980,1980,9126
20210812,1427,1985,1985,1980,1985,454666
20210812,1428,1985,1990,1980,1990,4244020
20210812,1429,1985,1990,1980,1985,2644256
20210812,1430,1985,1990,1980,1985,1123901
20210812,1431,1985,1990,1980,1985,623306
20210812,1432,1980,1985,1980,1980,53903
20210812,1433,1985,1985,1980,1980,5040
20210812,1434,1980,1985,1980,1985,25294
20210812,1435,1985,1985,1980,1985,7368
20210812,1436,1985,1985,1980,1985,411843
20210812,1437,1985,1990,1980,1985,587384
20210812,1438,1985,1985,1980,1980,9968
20210812,1439,1985,1990,1980,1985,1700122
20210812,1440,1985,1990,1985,1985,109701
20210812,1441,1985,1990,1985,1985,13866
20210812,1442,1985,1990,1985,1990,22939
20210812,1443,1985,1990,1985,1990,99062
20210812,1444,1985,1990,1985,1985,28443
20210812,1445,1985,1990,1985,1990,100017
20210812,1446,1985,1990,1985,1990,33303
20210812,1447,1990,1995,1985,1990,6066984
20210812,1448,1990,1990,1985,1990,201613
20210812,1449,1990,1990,1985,1985,30866
20210812,1450,1985,1990,1980,1985,1250661
20210812,1451,1980,1990,1980,1985,1404937
20210812,1452,1985,1985,1980,1980,79081
20210812,1453,1980,1985,1980,1985,21145
20210812,1454,1980,1985,1980,1985,13743
20210812,1455,1980,1985,1980,1985,134703
20210812,1456,1980,1985,1975,1975,1364114
20210812,1457,1980,1980,1975,1980,58495
20210812,1458,1975,1980,1975,1980,195052
20210812,1459,1980,1980,1975,1980,86222
20210812,1500,1975,1980,1975,1975,91700
20210812,1501,1980,1980,1975,1975,39632
20210812,1502,1975,1985,1975,1985,1999232
20210812,1503,1985,1985,1980,1980,46418
20210812,1504,1980,1985,1980,1980,9981
20210812,1505,1980,1985,1980,1985,34340
20210812,1506,1980,1985,1980,1985,12329
20210812,1507,1985,1985,1980,1985,32227
20210812,1508,1985,1985,1980,1980,77024
20210812,1509,1980,1985,1975,1975,551980
20210812,1510,1980,1985,1975,1975,508547
20210812,1511,1975,1980,1975,1980,56623
20210812,1512,1975,1980,1975,1975,4068
20210812,1513,1980,1985,1975,1985,431200
20210812,1514,1980,1985,1975,1985,40423
20210812,1515,1980,1980,1975,1975,677220
20210812,1516,1975,1980,1975,1980,29692
20210812,1517,1980,1985,1975,1980,557895
20210812,1518,1980,1985,1975,1980,298048
20210812,1519,1980,1980,1975,1980,32381
20210812,1520,1980,1985,1975,1980,553510
20210812,1530,1975,1975,1975,1975,1823541