날짜,시간,시가,고가,저가,종가,거래량
20210111,0901,2000,2010,2000,2005,6960815
20210111,0902,2005,2005,1990,1995,2915769
20210111,0903,1995,2000,1990,1990,3794821
20210111,0904,1995,1995,1980,1985,3368627
20210111,0905,1985,1990,1975,1980,2935238
20210111,0906,1980,1985,1970,1975,3313737
20210111,0907,1975,1975,1965,1970,2086962
20210111,0908,1965,1970,1955,1955,9916040
20210111,0909,1955,1955,1935,1935,5029712
20210111,0910,1935,1940,1915,1930,5906198
20210111,0911,1925,1955,1925,1950,4543037
20210111,0912,1950,1955,1935,1940,4790783
20210111,0913,1940,1950,1935,1940,2363853
20210111,0914,1940,1945,1935,1945,1966749
20210111,0915,1945,1950,1940,1950,4891797
20210111,0916,1950,1960,1945,1960,3677084
20210111,0917,1955,1975,1955,1970,5432114
20210111,0918,1970,1975,1950,1950,4449647
20210111,0919,1950,1955,1940,1945,3421929
20210111,0920,1940,1955,1940,1950,3655725
20210111,0921,1950,1960,1945,1955,1815835
20210111,0922,1955,1960,1950,1955,3827716
20210111,0923,1955,1955,1945,1950,2060061
20210111,0924,1945,1955,1940,1945,2821537
20210111,0925,1945,1945,1935,1940,4347671
20210111,0926,1940,1945,1935,1940,1811529
20210111,0927,1940,1940,1930,1935,3340522
20210111,0928,1935,1950,1930,1940,2044185
20210111,0929,1940,1945,1935,1940,1814859
20210111,0930,1940,1945,1935,1940,834335
20210111,0931,1940,1940,1935,1940,1147518
20210111,0932,1940,1940,1930,1935,2446945
20210111,0933,1935,1940,1930,1935,1530789
20210111,0934,1935,1940,1930,1935,2105737
20210111,0935,1935,1940,1930,1940,1155990
20210111,0936,1940,1945,1935,1940,1478167
20210111,0937,1935,1945,1935,1940,1606748
20210111,0938,1940,1940,1930,1940,1797155
20210111,0939,1935,1940,1930,1935,1478554
20210111,0940,1935,1935,1930,1935,1641445
20210111,0941,1930,1940,1930,1935,1200949
20210111,0942,1935,1940,1930,1930,892054
20210111,0943,1935,1940,1930,1935,807009
20210111,0944,1935,1940,1935,1940,293508
20210111,0945,1940,1940,1935,1940,785067
20210111,0946,1940,1945,1935,1945,1816966
20210111,0947,1945,1950,1940,1950,773925
20210111,0948,1950,1955,1950,1955,1537689
20210111,0949,1955,1960,1945,1950,2581144
20210111,0950,1950,1955,1940,1940,1853618
20210111,0951,1945,1950,1940,1945,1126527
20210111,0952,1940,1950,1940,1950,97464
20210111,0953,1950,1950,1945,1945,987591
20210111,0954,1945,1950,1940,1945,563459
20210111,0955,1945,1945,1935,1940,1871914
20210111,0956,1935,1940,1930,1935,1421950
20210111,0957,1935,1940,1930,1935,525307
20210111,0958,1935,1935,1925,1930,3915676
20210111,0959,1930,1930,1925,1930,386833
20210111,1000,1925,1930,1920,1925,3381534
20210111,1001,1925,1930,1920,1920,2836746
20210111,1002,1920,1925,1910,1915,5204336
20210111,1003,1920,1920,1905,1910,4340456
20210111,1004,1910,1920,1905,1920,2479318
20210111,1005,1915,1920,1905,1910,2753576
20210111,1006,1910,1910,1895,1900,4483245
20210111,1007,1900,1900,1890,1900,4636894
20210111,1008,1900,1905,1890,1895,4627151
20210111,1009,1890,1900,1890,1900,2539973
20210111,1010,1900,1905,1895,1905,3621489
20210111,1011,1900,1910,1900,1905,1367322
20210111,1012,1905,1905,1890,1895,3152266
20210111,1013,1895,1895,1880,1885,4501323
20210111,1014,1885,1890,1880,1880,3800840
20210111,1015,1885,1890,1875,1880,3489190
20210111,1016,1880,1895,1875,1895,3231553
20210111,1017,1895,1900,1885,1895,4128368
20210111,1018,1900,1900,1885,1890,2315164
20210111,1019,1890,1895,1890,1890,1312004
20210111,1020,1895,1900,1890,1895,1215681
20210111,1021,1895,1905,1895,1900,2151206
20210111,1022,1895,1900,1890,1895,1016638
20210111,1023,1895,1895,1890,1890,2499088
20210111,1024,1890,1890,1880,1885,1645531
20210111,1025,1880,1895,1880,1895,3118398
20210111,1026,1890,1895,1880,1885,2327135
20210111,1027,1885,1890,1880,1890,953503
20210111,1028,1885,1890,1880,1890,597463
20210111,1029,1890,1890,1885,1885,1588305
20210111,1030,1885,1890,1880,1885,520390
20210111,1031,1885,1890,1880,1885,650916
20210111,1032,1885,1885,1880,1885,336695
20210111,1033,1885,1890,1880,1885,798670
20210111,1034,1885,1885,1880,1885,865357
20210111,1035,1885,1885,1875,1880,2870017
20210111,1036,1880,1890,1875,1890,2341758
20210111,1037,1890,1900,1890,1895,2325954
20210111,1038,1895,1905,1890,1900,1679378
20210111,1039,1900,1910,1900,1905,2866621
20210111,1040,1905,1910,1900,1910,1197124
20210111,1041,1905,1915,1905,1905,2840802
20210111,1042,1910,1910,1895,1905,1829919
20210111,1043,1905,1910,1900,1910,637593
20210111,1044,1910,1920,1905,1915,2631252
20210111,1045,1915,1915,1910,1915,658425
20210111,1046,1910,1920,1910,1920,1408070
20210111,1047,1915,1925,1910,1925,2733398
20210111,1048,1925,1935,1920,1930,3378547
20210111,1049,1930,1935,1915,1920,3244879
20210111,1050,1925,1925,1915,1915,1534390
20210111,1051,1920,1930,1915,1925,2549102
20210111,1052,1925,1930,1920,1920,3139185
20210111,1053,1920,1925,1915,1925,1368710
20210111,1054,1925,1935,1920,1930,2766828
20210111,1055,1930,1935,1925,1935,1010015
20210111,1056,1935,1945,1930,1945,4892575
20210111,1057,1945,1950,1940,1950,4336577
20210111,1058,1950,1960,1945,1960,4405198
20210111,1059,1955,1970,1955,1965,3926612
20210111,1100,1965,1975,1955,1955,4245688
20210111,1101,1955,1965,1945,1955,4423061
20210111,1102,1950,1970,1950,1970,6089803
20210111,1103,1975,1985,1970,1985,5406206
20210111,1104,1985,2000,1980,1995,5709835
20210111,1105,1995,2010,1985,2005,8071119
20210111,1106,2010,2030,2000,2025,8165995
20210111,1107,2025,2055,2025,2050,10057660
20210111,1108,2045,2060,2045,2055,8118735
20210111,1109,2055,2055,2015,2020,9857376
20210111,1110,2020,2025,2005,2010,10071307
20210111,1111,2010,2015,1985,1995,8272660
20210111,1112,1995,1995,1975,1975,5914580
20210111,1113,1975,1980,1970,1980,3680006
20210111,1114,1980,2015,1975,2010,9525962
20210111,1115,2010,2020,1990,1995,10659323
20210111,1116,1995,2030,1990,2025,7341517
20210111,1117,2030,2035,2015,2030,5760889
20210111,1118,2030,2040,2030,2035,4921060
20210111,1119,2040,2050,2035,2050,8861073
20210111,1120,2045,2050,2005,2010,8383391
20210111,1121,2005,2045,2005,2045,6142395
20210111,1122,2045,2045,2030,2040,6262873
20210111,1123,2040,2045,2020,2035,2773591
20210111,1124,2040,2045,2020,2035,3194397
20210111,1125,2035,2040,2025,2035,2694445
20210111,1126,2035,2040,2025,2025,4289988
20210111,1127,2025,2035,2015,2020,2602221
20210111,1128,2020,2025,2005,2010,6408846
20210111,1129,2010,2010,1995,2000,3383401
20210111,1130,1995,2015,1990,2005,3514577
20210111,1131,2005,2015,1995,2010,2204749
20210111,1132,2015,2020,2005,2010,2555045
20210111,1133,2005,2010,1995,1995,2691464
20210111,1134,1995,2015,1995,2010,2967200
20210111,1135,2005,2010,1995,2000,1520449
20210111,1136,2005,2010,2000,2005,2198445
20210111,1137,2005,2020,2000,2015,1641663
20210111,1138,2015,2025,2015,2020,4229567
20210111,1139,2020,2030,2020,2030,1724336
20210111,1140,2030,2035,2025,2030,5192744
20210111,1141,2030,2030,2005,2010,5374290
20210111,1142,2010,2025,2005,2020,3471008
20210111,1143,2020,2025,2010,2015,3736634
20210111,1144,2015,2025,2005,2010,2660349
20210111,1145,2010,2025,2010,2025,2209494
20210111,1146,2025,2030,2010,2015,4491562
20210111,1147,2020,2020,2005,2015,1355203
20210111,1148,2015,2025,2010,2010,1555710
20210111,1149,2010,2010,2000,2000,3370447
20210111,1150,2000,2005,1990,1995,4774675
20210111,1151,2000,2005,1990,2000,2796520
20210111,1152,1995,2000,1980,1985,3812977
20210111,1153,1985,1995,1980,1985,3363035
20210111,1154,1985,1990,1980,1980,2084617
20210111,1155,1980,1990,1980,1980,1481437
20210111,1156,1975,1990,1975,1990,2107473
20210111,1157,1990,1990,1985,1990,884519
20210111,1158,1990,1990,1980,1985,720401
20210111,1159,1985,1990,1975,1975,559014
20210111,1200,1980,1980,1970,1970,2280992
20210111,1201,1970,1975,1965,1970,3891120
20210111,1202,1970,1970,1960,1965,2373412
20210111,1203,1960,1970,1960,1960,3906095
20210111,1204,1960,1970,1960,1970,1599580
20210111,1205,1970,1975,1965,1975,1438258
20210111,1206,1975,1995,1970,1995,3051356
20210111,1207,1995,1995,1985,1990,2603435
20210111,1208,1985,1990,1985,1985,1761700
20210111,1209,1990,2005,1985,2000,2665930
20210111,1210,2000,2000,1985,1985,3144642
20210111,1211,1990,1995,1985,1995,1492799
20210111,1212,1995,2005,1995,2000,2998584
20210111,1213,2000,2005,1995,2005,1116863
20210111,1214,2000,2010,2000,2005,3915545
20210111,1215,2005,2010,2000,2000,3280516
20210111,1216,2000,2005,1985,1995,1829167
20210111,1217,1990,1995,1980,1985,3099709
20210111,1218,1985,1995,1985,1995,680871
20210111,1219,1995,2015,1990,2010,6133609
20210111,1220,2010,2015,2000,2015,2094183
20210111,1221,2015,2015,2000,2005,3980642
20210111,1222,2005,2015,2000,2015,1372858
20210111,1223,2010,2015,2005,2010,1219702
20210111,1224,2010,2015,2000,2005,3745455
20210111,1225,2010,2015,2000,2010,765992
20210111,1226,2005,2015,2005,2010,829216
20210111,1227,2010,2020,2005,2020,1370514
20210111,1228,2015,2025,2015,2020,4445824
20210111,1229,2020,2025,2015,2025,1185397
20210111,1230,2025,2025,2015,2025,2107193
20210111,1231,2025,2025,2020,2020,1964186
20210111,1232,2025,2030,2020,2030,740937
20210111,1233,2030,2035,2025,2030,2495881
20210111,1234,2030,2030,2005,2010,4274864
20210111,1235,2010,2015,2000,2005,3015896
20210111,1236,2010,2015,2005,2005,898659
20210111,1237,2005,2015,2000,2015,881264
20210111,1238,2015,2025,2010,2025,1892642
20210111,1239,2025,2025,2015,2015,1434794
20210111,1240,2020,2025,2015,2020,1471485
20210111,1241,2020,2030,2020,2025,1228142
20210111,1242,2025,2030,2020,2025,2012369
20210111,1243,2025,2035,2020,2035,2252761
20210111,1244,2035,2040,2030,2040,2894161
20210111,1245,2040,2040,2015,2025,3280115
20210111,1246,2020,2035,2020,2030,4207456
20210111,1247,2030,2040,2025,2035,2896706
20210111,1248,2035,2040,2030,2035,3507907
20210111,1249,2035,2040,2030,2035,1379706
20210111,1250,2030,2035,2025,2030,1497929
20210111,1251,2030,2035,2025,2030,2871828
20210111,1252,2025,2030,2015,2020,1921992
20210111,1253,2020,2020,2010,2010,2310939
20210111,1254,2015,2015,2010,2010,333184
20210111,1255,2010,2020,2005,2015,3248562
20210111,1256,2015,2025,2010,2020,1479901
20210111,1257,2015,2025,2015,2025,824528
20210111,1258,2020,2030,2015,2025,2244875
20210111,1259,2030,2030,2020,2030,2057004
20210111,1300,2025,2035,2025,2030,1638255
20210111,1301,2030,2035,2025,2035,721231
20210111,1302,2035,2035,2025,2025,2016718
20210111,1303,2025,2030,2020,2025,1282651
20210111,1304,2025,2035,2025,2025,2585425
20210111,1305,2030,2035,2030,2035,1203924
20210111,1306,2035,2040,2030,2035,871419
20210111,1307,2040,2040,2035,2040,1365577
20210111,1308,2040,2045,2035,2040,4616768
20210111,1309,2040,2045,2030,2040,2169598
20210111,1310,2045,2050,2040,2050,4766074
20210111,1311,2050,2055,2045,2055,3937595
20210111,1312,2055,2065,2050,2060,6549778
20210111,1313,2065,2070,2060,2070,3681355
20210111,1314,2070,2080,2065,2080,7919470
20210111,1315,2080,2085,2070,2080,7178382
20210111,1316,2075,2095,2075,2095,8258807
20210111,1317,2095,2100,2070,2080,8116559
20210111,1318,2080,2090,2065,2070,8827885
20210111,1319,2070,2075,2065,2070,4378522
20210111,1320,2065,2085,2065,2085,5014252
20210111,1321,2080,2085,2065,2065,2464273
20210111,1322,2070,2080,2065,2075,4581661
20210111,1323,2075,2085,2070,2085,3484471
20210111,1324,2085,2090,2075,2085,3271456
20210111,1325,2090,2100,2085,2095,5960578
20210111,1326,2095,2100,2090,2095,3747172
20210111,1327,2095,2095,2075,2090,6161190
20210111,1328,2085,2090,2080,2080,1049107
20210111,1329,2085,2100,2080,2100,3718440
20210111,1330,2100,2105,2095,2105,5305295
20210111,1331,2105,2105,2090,2100,4522978
20210111,1332,2095,2105,2095,2100,3386958
20210111,1333,2105,2105,2080,2085,4236081
20210111,1334,2090,2090,2070,2075,4166257
20210111,1335,2075,2080,2065,2070,4878506
20210111,1336,2070,2075,2065,2065,3677962
20210111,1337,2070,2075,2065,2075,2638792
20210111,1338,2075,2085,2070,2080,4135542
20210111,1339,2080,2080,2070,2080,1761884
20210111,1340,2080,2080,2070,2075,1967999
20210111,1341,2075,2080,2065,2075,2552753
20210111,1342,2075,2080,2070,2075,612282
20210111,1343,2070,2075,2065,2065,2349335
20210111,1344,2070,2070,2055,2055,4019738
20210111,1345,2055,2060,2050,2060,3807212
20210111,1346,2055,2055,2045,2050,5087206
20210111,1347,2045,2055,2045,2050,4246918
20210111,1348,2050,2055,2045,2050,1342717
20210111,1349,2045,2055,2045,2050,2685993
20210111,1350,2050,2065,2045,2065,5254773
20210111,1351,2065,2070,2055,2065,2691156
20210111,1352,2065,2070,2065,2070,2595816
20210111,1353,2070,2075,2065,2070,1163110
20210111,1354,2075,2075,2065,2070,4619312
20210111,1355,2070,2075,2065,2075,2311580
20210111,1356,2075,2080,2065,2075,2013429
20210111,1357,2075,2075,2055,2060,2781407
20210111,1358,2060,2065,2050,2055,1412884
20210111,1359,2055,2060,2050,2055,1300688
20210111,1400,2055,2055,2045,2045,2623663
20210111,1401,2045,2060,2045,2055,1281240
20210111,1402,2055,2055,2045,2050,1118469
20210111,1403,2045,2065,2045,2060,1867732
20210111,1404,2065,2065,2050,2055,1755951
20210111,1405,2050,2055,2045,2050,2059143
20210111,1406,2055,2055,2040,2040,2912898
20210111,1407,2040,2045,2030,2035,7248503
20210111,1408,2035,2040,2030,2035,3145740
20210111,1409,2030,2035,2020,2020,3115027
20210111,1410,2020,2030,2015,2025,3753093
20210111,1411,2030,2035,2015,2020,4137377
20210111,1412,2020,2025,2015,2015,1933968
20210111,1413,2015,2030,2010,2030,3554966
20210111,1414,2030,2035,2025,2030,2433057
20210111,1415,2030,2030,2015,2020,2919432
20210111,1416,2015,2025,2015,2025,863306
20210111,1417,2025,2035,2025,2030,2703926
20210111,1418,2030,2035,2020,2025,2620493
20210111,1419,2030,2040,2020,2035,2612927
20210111,1420,2035,2040,2030,2030,1218132
20210111,1421,2030,2040,2025,2040,1266799
20210111,1422,2040,2045,2035,2040,1394003
20210111,1423,2045,2050,2040,2050,2707882
20210111,1424,2050,2050,2035,2040,2591351
20210111,1425,2045,2045,2035,2040,672962
20210111,1426,2040,2045,2025,2030,2089093
20210111,1427,2030,2035,2020,2025,1590428
20210111,1428,2020,2030,2020,2025,1098118
20210111,1429,2025,2030,2015,2020,1429572
20210111,1430,2020,2020,2010,2015,2916913
20210111,1431,2015,2025,2010,2020,2244157
20210111,1432,2020,2020,2010,2015,2106284
20210111,1433,2020,2025,2010,2015,1536868
20210111,1434,2015,2015,2005,2010,3595162
20210111,1435,2005,2010,2005,2010,644090
20210111,1436,2005,2020,2000,2020,4270958
20210111,1437,2020,2025,2010,2020,1573538
20210111,1438,2020,2030,2020,2025,2611291
20210111,1439,2025,2030,2020,2025,1615664
20210111,1440,2025,2035,2025,2030,2955969
20210111,1441,2030,2035,2020,2025,605177
20210111,1442,2025,2045,2025,2040,3033803
20210111,1443,2040,2045,2040,2045,3034282
20210111,1444,2045,2045,2035,2040,3874612
20210111,1445,2040,2050,2040,2050,1469620
20210111,1446,2050,2050,2040,2050,1069263
20210111,1447,2050,2055,2045,2055,3041854
20210111,1448,2055,2065,2050,2060,3851120
20210111,1449,2065,2065,2040,2050,3618683
20210111,1450,2045,2060,2045,2055,3621119
20210111,1451,2055,2060,2050,2055,945337
20210111,1452,2055,2060,2045,2050,1125656
20210111,1453,2050,2050,2040,2045,1431554
20210111,1454,2050,2050,2040,2040,2813590
20210111,1455,2040,2050,2040,2050,929102
20210111,1456,2050,2055,2040,2045,3010331
20210111,1457,2040,2045,2035,2040,2650765
20210111,1458,2040,2050,2040,2040,2634979
20210111,1459,2045,2045,2035,2035,1143123
20210111,1500,2040,2045,2035,2040,509918
20210111,1501,2040,2040,2030,2035,2565263
20210111,1502,2040,2040,2025,2025,1091071
20210111,1503,2030,2030,2020,2025,2242166
20210111,1504,2020,2025,2020,2025,554907
20210111,1505,2025,2025,2020,2020,340955
20210111,1506,2020,2025,2015,2020,1385318
20210111,1507,2020,2020,2010,2010,1271651
20210111,1508,2015,2020,2010,2020,3289647
20210111,1509,2020,2025,2015,2025,3944100
20210111,1510,2025,2035,2025,2030,2933635
20210111,1511,2030,2045,2030,2040,2345209
20210111,1512,2040,2040,2030,2030,1367842
20210111,1513,2030,2040,2025,2040,1644530
20210111,1514,2035,2045,2035,2035,1580423
20210111,1515,2040,2040,2030,2035,2767248
20210111,1516,2040,2045,2025,2025,1708477
20210111,1517,2030,2035,2025,2030,854453
20210111,1518,2035,2035,2030,2030,447594
20210111,1519,2035,2035,2020,2025,4380694
20210111,1520,2025,2025,2015,2020,2846294
20210111,1530,2035,2035,2035,2035,8245763