날짜,시간,시가,고가,저가,종가,거래량
20210402,0901,2030,2030,2020,2025,9896587
20210402,0902,2025,2030,2015,2020,7359512
20210402,0903,2020,2025,2015,2025,2940272
20210402,0904,2025,2025,2020,2025,727528
20210402,0905,2025,2025,2015,2025,5253133
20210402,0906,2025,2025,2020,2025,2791152
20210402,0907,2025,2025,2015,2020,1829006
20210402,0908,2020,2020,2010,2015,7293820
20210402,0909,2015,2015,2010,2015,2443470
20210402,0910,2010,2015,2005,2010,5219691
20210402,0911,2010,2010,2005,2010,2152937
20210402,0912,2010,2010,2005,2010,1792155
20210402,0913,2010,2010,2005,2010,1325850
20210402,0914,2010,2015,2005,2015,1447717
20210402,0915,2015,2015,2010,2015,2095469
20210402,0916,2015,2015,2010,2015,804393
20210402,0917,2015,2015,2010,2015,1574319
20210402,0918,2015,2015,2010,2015,547209
20210402,0919,2015,2015,2005,2010,8924763
20210402,0920,2010,2010,2005,2010,232890
20210402,0921,2010,2010,2000,2005,9320440
20210402,0922,2005,2010,2000,2010,2241176
20210402,0923,2010,2010,2005,2010,1025403
20210402,0924,2010,2010,2005,2010,416649
20210402,0925,2010,2015,2005,2010,2726492
20210402,0926,2010,2010,2005,2010,1110624
20210402,0927,2005,2010,2005,2010,190235
20210402,0928,2010,2010,2005,2010,303860
20210402,0929,2010,2010,2005,2005,187160
20210402,0930,2010,2010,2005,2005,501430
20210402,0931,2005,2010,2005,2010,590109
20210402,0932,2010,2015,2005,2010,2352196
20210402,0933,2010,2015,2005,2010,1797747
20210402,0934,2010,2015,2005,2015,656464
20210402,0935,2015,2015,2010,2015,101108
20210402,0936,2015,2015,2005,2010,2372188
20210402,0937,2010,2015,2005,2010,1575189
20210402,0938,2010,2015,2010,2015,84403
20210402,0939,2015,2015,2010,2015,178741
20210402,0940,2015,2015,2010,2015,340481
20210402,0941,2015,2015,2010,2015,256367
20210402,0942,2015,2015,2010,2015,43782
20210402,0943,2015,2015,2010,2015,102502
20210402,0944,2015,2015,2010,2015,2529760
20210402,0945,2015,2020,2015,2015,553898
20210402,0946,2015,2020,2015,2015,1082631
20210402,0947,2015,2015,2010,2015,402212
20210402,0948,2015,2015,2010,2010,174979
20210402,0949,2015,2015,2010,2010,66944
20210402,0950,2015,2015,2010,2010,142951
20210402,0951,2015,2015,2010,2015,108772
20210402,0952,2010,2015,2005,2010,4778596
20210402,0953,2010,2015,2005,2010,550102
20210402,0954,2015,2015,2005,2015,1175410
20210402,0955,2015,2015,2010,2015,74496
20210402,0956,2010,2015,2010,2015,21178
20210402,0957,2015,2015,2010,2015,62571
20210402,0958,2015,2015,2010,2015,69584
20210402,0959,2015,2015,2010,2015,466757
20210402,1000,2015,2015,2010,2015,87187
20210402,1001,2015,2020,2010,2015,2187013
20210402,1002,2015,2015,2010,2015,61199
20210402,1003,2015,2015,2010,2015,91645
20210402,1004,2015,2015,2010,2010,45696
20210402,1005,2015,2015,2010,2015,106432
20210402,1006,2015,2015,2010,2015,13066
20210402,1007,2010,2015,2010,2010,72229
20210402,1008,2015,2015,2005,2010,2829128
20210402,1009,2010,2010,2005,2010,256461
20210402,1010,2005,2010,2005,2010,291544
20210402,1011,2010,2010,2005,2010,73566
20210402,1012,2005,2010,2005,2010,53353
20210402,1013,2010,2010,2005,2005,76877
20210402,1014,2010,2010,2005,2010,100163
20210402,1015,2010,2010,2005,2010,126846
20210402,1016,2005,2010,2005,2010,89096
20210402,1017,2010,2015,2005,2015,1821948
20210402,1018,2015,2015,2010,2010,54919
20210402,1019,2010,2015,2010,2010,145025
20210402,1020,2010,2015,2010,2015,131447
20210402,1021,2010,2015,2005,2010,2131559
20210402,1022,2010,2015,2005,2015,807529
20210402,1023,2010,2015,2010,2010,835444
20210402,1024,2010,2010,2005,2010,186948
20210402,1025,2010,2015,2005,2015,1103439
20210402,1026,2010,2015,2005,2015,2165983
20210402,1027,2010,2015,2010,2015,15409
20210402,1028,2010,2015,2010,2015,5475
20210402,1029,2015,2015,2010,2010,357979
20210402,1030,2010,2015,2005,2010,328760
20210402,1031,2010,2015,2010,2010,217815
20210402,1032,2010,2015,2005,2010,670531
20210402,1033,2010,2015,2005,2010,275286
20210402,1034,2010,2015,2010,2015,536736
20210402,1035,2010,2010,2005,2010,134347
20210402,1036,2010,2010,2005,2010,713616
20210402,1037,2010,2010,2005,2010,85372
20210402,1038,2010,2010,2005,2010,23936
20210402,1039,2010,2010,2005,2010,42359
20210402,1040,2010,2010,2005,2010,35466
20210402,1041,2010,2010,2005,2010,12148
20210402,1042,2010,2010,2005,2010,53155
20210402,1043,2010,2010,2005,2010,64054
20210402,1044,2010,2015,2005,2010,1397028
20210402,1045,2010,2015,2010,2010,12279
20210402,1046,2010,2015,2010,2015,10631
20210402,1047,2015,2015,2010,2015,34653
20210402,1048,2015,2015,2010,2015,1455355
20210402,1049,2015,2015,2010,2015,5449
20210402,1050,2015,2015,2010,2015,52786
20210402,1051,2015,2015,2010,2015,14680
20210402,1052,2015,2015,2010,2015,7063
20210402,1053,2015,2015,2010,2015,5400353
20210402,1054,2015,2015,2010,2015,86091
20210402,1055,2015,2015,2010,2015,40877
20210402,1056,2015,2015,2010,2015,86451
20210402,1057,2015,2015,2010,2015,123961
20210402,1058,2015,2015,2010,2015,38757
20210402,1059,2015,2015,2010,2015,15307
20210402,1100,2015,2015,2010,2015,31802
20210402,1101,2015,2015,2005,2010,2785057
20210402,1102,2005,2010,2005,2010,52253
20210402,1103,2010,2010,2005,2010,26836
20210402,1104,2010,2010,2005,2010,180498
20210402,1105,2010,2010,2005,2010,60634
20210402,1106,2010,2010,2005,2010,57718
20210402,1107,2010,2010,2005,2010,55537
20210402,1108,2010,2015,2010,2010,612794
20210402,1109,2015,2015,2010,2015,12532
20210402,1110,2015,2020,2010,2015,3698343
20210402,1111,2015,2020,2015,2015,656832
20210402,1112,2015,2020,2015,2015,386753
20210402,1113,2020,2020,2015,2015,55287
20210402,1114,2015,2020,2015,2015,31432
20210402,1115,2020,2020,2010,2015,559100
20210402,1116,2015,2015,2010,2015,99857
20210402,1117,2015,2020,2010,2015,515462
20210402,1118,2015,2015,2010,2015,46152
20210402,1119,2015,2015,2010,2015,99335
20210402,1120,2015,2020,2010,2015,209177
20210402,1121,2015,2020,2015,2015,327182
20210402,1122,2015,2020,2015,2015,870917
20210402,1123,2015,2020,2015,2015,210733
20210402,1124,2020,2020,2015,2015,5359
20210402,1125,2015,2020,2015,2020,13210
20210402,1126,2015,2020,2015,2020,9005
20210402,1127,2020,2020,2015,2015,11620
20210402,1128,2015,2020,2010,2015,963568
20210402,1129,2020,2020,2015,2020,44608
20210402,1130,2015,2020,2015,2015,601793
20210402,1131,2015,2020,2015,2015,126281
20210402,1132,2015,2020,2015,2015,131576
20210402,1133,2015,2015,2015,2015,8259
20210402,1134,2015,2015,2010,2015,35243
20210402,1135,2015,2015,2010,2015,9885
20210402,1136,2015,2015,2010,2015,23868
20210402,1137,2010,2015,2010,2010,43860
20210402,1138,2010,2015,2010,2015,308402
20210402,1139,2015,2015,2010,2015,8179
20210402,1140,2015,2015,2010,2015,90031
20210402,1141,2015,2015,2010,2015,27568
20210402,1142,2015,2015,2010,2015,17177
20210402,1143,2015,2015,2010,2015,38441
20210402,1144,2010,2015,2010,2010,76090
20210402,1145,2015,2015,2010,2015,23860
20210402,1146,2015,2015,2010,2010,9516
20210402,1147,2010,2015,2010,2015,3311
20210402,1148,2015,2015,2015,2015,15008
20210402,1149,2015,2015,2010,2015,59427
20210402,1150,2015,2015,2010,2010,51255
20210402,1151,2010,2015,2010,2015,9974
20210402,1152,2015,2015,2010,2010,10658
20210402,1153,2010,2015,2010,2015,11337
20210402,1154,2015,2015,2010,2015,4299
20210402,1155,2015,2015,2010,2015,41600
20210402,1156,2015,2015,2010,2015,7495
20210402,1157,2015,2015,2010,2015,47399
20210402,1158,2015,2015,2010,2015,11925
20210402,1159,2015,2015,2010,2015,11546
20210402,1200,2010,2015,2010,2015,24590
20210402,1201,2015,2015,2010,2015,1085983
20210402,1202,2020,2020,2015,2020,71564
20210402,1203,2015,2020,2015,2015,14712
20210402,1204,2020,2020,2015,2020,42860
20210402,1205,2020,2020,2015,2015,692393
20210402,1206,2020,2020,2015,2020,45574
20210402,1207,2020,2020,2015,2020,215764
20210402,1208,2020,2025,2020,2020,7159118
20210402,1209,2020,2025,2020,2025,124353
20210402,1210,2025,2025,2020,2025,62350
20210402,1211,2025,2025,2020,2020,34612
20210402,1212,2025,2025,2020,2025,42160
20210402,1213,2025,2025,2020,2020,28984
20210402,1214,2025,2030,2020,2025,5584866
20210402,1215,2025,2030,2025,2025,589456
20210402,1216,2025,2030,2025,2030,34791
20210402,1217,2030,2030,2025,2025,4841464
20210402,1218,2025,2030,2025,2025,712735
20210402,1219,2025,2025,2020,2020,38102
20210402,1220,2020,2025,2020,2025,6591
20210402,1221,2025,2025,2020,2025,18234
20210402,1222,2025,2025,2020,2020,1228916
20210402,1223,2020,2030,2020,2025,126904
20210402,1224,2025,2030,2025,2025,658363
20210402,1225,2025,2025,2020,2025,52195
20210402,1226,2025,2025,2020,2020,38448
20210402,1227,2020,2025,2020,2020,43813
20210402,1228,2025,2025,2020,2020,38999
20210402,1229,2020,2025,2020,2025,1202944
20210402,1230,2025,2025,2020,2025,6765
20210402,1231,2025,2025,2015,2020,762709
20210402,1232,2020,2025,2020,2025,75948
20210402,1233,2025,2025,2020,2025,4778
20210402,1234,2020,2025,2020,2020,24114
20210402,1235,2025,2025,2020,2025,2652
20210402,1236,2025,2025,2020,2020,4864
20210402,1237,2025,2025,2020,2020,1663
20210402,1238,2020,2025,2020,2020,774831
20210402,1239,2020,2025,2020,2025,45299
20210402,1240,2020,2025,2020,2020,19563
20210402,1241,2025,2025,2020,2025,5843
20210402,1242,2025,2025,2020,2025,25695
20210402,1243,2025,2025,2020,2020,19613
20210402,1244,2020,2025,2020,2020,98025
20210402,1245,2025,2025,2020,2020,48348
20210402,1246,2025,2025,2015,2015,560998
20210402,1247,2020,2025,2020,2020,184119
20210402,1248,2020,2025,2020,2020,51327
20210402,1249,2020,2025,2020,2025,7871
20210402,1250,2020,2025,2020,2020,9456
20210402,1251,2020,2025,2020,2020,35632
20210402,1252,2025,2025,2020,2020,3118
20210402,1253,2020,2025,2020,2025,23553
20210402,1254,2025,2025,2020,2020,10036
20210402,1255,2025,2025,2020,2025,5185
20210402,1256,2025,2025,2020,2025,7437
20210402,1257,2025,2025,2020,2025,8946
20210402,1258,2025,2025,2020,2020,11872
20210402,1259,2020,2025,2020,2020,90178
20210402,1300,2025,2025,2020,2025,2010
20210402,1301,2025,2030,2020,2025,1589831
20210402,1302,2025,2030,2025,2030,709436
20210402,1303,2025,2030,2025,2030,18680
20210402,1304,2030,2030,2020,2025,357791
20210402,1305,2025,2025,2025,2025,181394
20210402,1306,2025,2030,2020,2030,144704
20210402,1307,2030,2030,2025,2030,65805
20210402,1308,2030,2030,2025,2030,4218
20210402,1309,2025,2030,2020,2025,413009
20210402,1310,2025,2030,2025,2025,43011
20210402,1311,2025,2030,2020,2025,121174
20210402,1312,2025,2030,2025,2025,127988
20210402,1313,2025,2025,2020,2025,24765
20210402,1314,2025,2025,2020,2020,38552
20210402,1315,2025,2025,2020,2020,899188
20210402,1316,2025,2025,2020,2025,17526
20210402,1317,2025,2025,2020,2025,12969
20210402,1318,2025,2030,2020,2030,897960
20210402,1319,2025,2030,2020,2025,360424
20210402,1320,2025,2030,2025,2025,78559
20210402,1321,2030,2035,2025,2030,3455066
20210402,1322,2030,2035,2030,2030,825351
20210402,1323,2030,2030,2025,2030,246725
20210402,1324,2030,2030,2025,2030,24189
20210402,1325,2030,2030,2025,2030,15694
20210402,1326,2030,2030,2030,2030,15035
20210402,1327,2030,2030,2025,2025,8590
20210402,1328,2030,2035,2030,2030,594910
20210402,1329,2030,2030,2025,2030,172864
20210402,1330,2030,2030,2025,2030,292482
20210402,1331,2030,2035,2025,2035,306725
20210402,1332,2030,2035,2030,2030,254182
20210402,1333,2030,2030,2025,2030,47741
20210402,1334,2030,2030,2025,2030,29535
20210402,1335,2030,2030,2025,2025,22198
20210402,1336,2025,2030,2025,2030,6893
20210402,1337,2030,2030,2025,2030,16922
20210402,1338,2030,2030,2025,2030,14017
20210402,1339,2030,2035,2030,2030,1824623
20210402,1340,2030,2030,2025,2030,45405
20210402,1341,2030,2030,2025,2030,216977
20210402,1342,2030,2030,2025,2030,65572
20210402,1343,2030,2030,2025,2025,11217
20210402,1344,2030,2030,2025,2030,580268
20210402,1345,2030,2030,2030,2030,124308
20210402,1346,2030,2030,2025,2025,16775
20210402,1347,2025,2030,2025,2025,82789
20210402,1348,2025,2030,2025,2030,13419
20210402,1349,2030,2030,2025,2030,292627
20210402,1350,2030,2035,2030,2030,112053
20210402,1351,2030,2035,2030,2030,496644
20210402,1352,2030,2030,2025,2030,13211
20210402,1353,2030,2035,2025,2035,250826
20210402,1354,2030,2035,2030,2030,77847
20210402,1355,2030,2030,2025,2030,48817
20210402,1356,2030,2030,2025,2030,4625
20210402,1357,2025,2030,2025,2030,90136
20210402,1358,2030,2030,2025,2030,32703
20210402,1359,2025,2025,2020,2025,3269331
20210402,1400,2025,2025,2020,2020,24136
20210402,1401,2025,2025,2020,2020,577105
20210402,1402,2025,2025,2020,2020,114845
20210402,1403,2025,2025,2020,2020,12584
20210402,1404,2025,2025,2020,2020,84888
20210402,1405,2025,2025,2020,2020,62918
20210402,1406,2020,2030,2020,2025,723003
20210402,1407,2025,2030,2025,2025,135180
20210402,1408,2025,2025,2020,2025,18460
20210402,1409,2025,2025,2020,2025,15083
20210402,1410,2025,2025,2020,2025,9409
20210402,1411,2025,2025,2020,2020,26955
20210402,1412,2025,2030,2020,2025,977022
20210402,1413,2030,2030,2025,2025,8497
20210402,1414,2025,2030,2025,2025,253355
20210402,1415,2020,2025,2020,2025,38883
20210402,1416,2025,2025,2020,2025,13668
20210402,1417,2025,2025,2020,2025,10005
20210402,1418,2020,2030,2020,2030,1065176
20210402,1419,2025,2030,2025,2030,309060
20210402,1420,2025,2030,2020,2025,522047
20210402,1421,2025,2030,2025,2030,159961
20210402,1422,2030,2030,2025,2030,63584
20210402,1423,2025,2030,2025,2025,305589
20210402,1424,2025,2025,2025,2025,466661
20210402,1425,2025,2025,2020,2025,697159
20210402,1426,2025,2025,2025,2025,29340
20210402,1427,2025,2025,2020,2025,9677
20210402,1428,2025,2025,2020,2025,13751
20210402,1429,2020,2025,2020,2025,18279
20210402,1430,2025,2025,2020,2020,62875
20210402,1431,2025,2025,2015,2020,2725825
20210402,1432,2020,2025,2020,2020,41797
20210402,1433,2020,2025,2020,2025,554858
20210402,1434,2025,2025,2020,2020,309705
20210402,1435,2020,2025,2020,2025,41168
20210402,1436,2025,2025,2020,2025,2854
20210402,1437,2025,2025,2020,2020,13753
20210402,1438,2020,2025,2020,2025,27644
20210402,1439,2020,2025,2020,2025,161
20210402,1440,2025,2025,2020,2025,4430
20210402,1441,2020,2025,2020,2025,17304
20210402,1442,2025,2025,2020,2025,33200
20210402,1443,2020,2025,2020,2020,24681
20210402,1444,2025,2025,2020,2020,23714
20210402,1445,2025,2025,2020,2025,166442
20210402,1446,2020,2025,2015,2020,2096985
20210402,1447,2020,2020,2015,2020,30568
20210402,1448,2020,2025,2015,2025,1379928
20210402,1449,2020,2025,2020,2025,791074
20210402,1450,2025,2025,2020,2020,42173
20210402,1451,2025,2025,2020,2020,583758
20210402,1452,2020,2025,2015,2020,241609
20210402,1453,2020,2020,2015,2020,24308
20210402,1454,2020,2020,2015,2015,91025
20210402,1455,2020,2020,2015,2015,22651
20210402,1456,2020,2020,2015,2020,25424
20210402,1457,2015,2020,2015,2020,142015
20210402,1458,2020,2020,2015,2020,13743
20210402,1459,2020,2020,2015,2015,15854
20210402,1500,2015,2020,2015,2020,85420
20210402,1501,2020,2020,2015,2020,104347
20210402,1502,2020,2020,2015,2015,78082
20210402,1503,2015,2020,2015,2020,42584
20210402,1504,2015,2020,2015,2020,13757
20210402,1505,2020,2020,2015,2020,48168
20210402,1506,2020,2020,2015,2020,64412
20210402,1507,2020,2020,2015,2015,115380
20210402,1508,2020,2020,2015,2020,148366
20210402,1509,2015,2020,2015,2015,61988
20210402,1510,2020,2020,2015,2020,87462
20210402,1511,2015,2020,2015,2015,63656
20210402,1512,2020,2020,2015,2020,204029
20210402,1513,2015,2020,2015,2015,82377
20210402,1514,2020,2020,2015,2020,120352
20210402,1515,2020,2020,2015,2020,789766
20210402,1516,2020,2020,2015,2015,202191
20210402,1517,2020,2020,2015,2020,1649954
20210402,1518,2015,2020,2015,2020,396712
20210402,1519,2020,2020,2015,2020,1477862
20210402,1520,2020,2020,2015,2015,1318745
20210402,1530,2015,2015,2015,2015,4948524