날짜,시간,시가,고가,저가,종가,거래량
20210125,0901,2040,2045,2035,2040,5340818
20210125,0902,2040,2045,2030,2035,1989929
20210125,0903,2030,2035,2030,2035,2227881
20210125,0904,2035,2045,2030,2045,3505540
20210125,0905,2040,2055,2040,2050,4138709
20210125,0906,2050,2055,2040,2045,2421944
20210125,0907,2050,2055,2045,2055,2215109
20210125,0908,2055,2055,2050,2055,706416
20210125,0909,2055,2060,2050,2055,5709287
20210125,0910,2055,2060,2045,2050,1742448
20210125,0911,2050,2055,2045,2050,1662738
20210125,0912,2050,2050,2040,2045,2389684
20210125,0913,2045,2045,2035,2040,2238508
20210125,0914,2040,2040,2035,2040,1336090
20210125,0915,2040,2045,2035,2040,1217230
20210125,0916,2040,2045,2035,2040,906983
20210125,0917,2040,2050,2040,2045,888876
20210125,0918,2045,2045,2040,2040,2127949
20210125,0919,2040,2045,2035,2040,512740
20210125,0920,2040,2040,2035,2035,1877234
20210125,0921,2035,2040,2030,2040,710685
20210125,0922,2035,2040,2035,2035,368525
20210125,0923,2035,2040,2030,2040,1402500
20210125,0924,2040,2045,2035,2045,781446
20210125,0925,2040,2045,2040,2045,109174
20210125,0926,2040,2050,2040,2045,1250602
20210125,0927,2045,2045,2035,2040,1124413
20210125,0928,2040,2040,2035,2035,206891
20210125,0929,2040,2040,2030,2035,2571672
20210125,0930,2035,2035,2030,2035,609729
20210125,0931,2035,2035,2030,2035,1102694
20210125,0932,2030,2035,2025,2030,3382440
20210125,0933,2030,2035,2030,2035,1105162
20210125,0934,2030,2035,2025,2030,846411
20210125,0935,2030,2035,2025,2035,891202
20210125,0936,2030,2035,2025,2030,530695
20210125,0937,2030,2035,2030,2035,201907
20210125,0938,2035,2040,2030,2035,970354
20210125,0939,2035,2035,2030,2035,416969
20210125,0940,2035,2035,2030,2035,100992
20210125,0941,2035,2035,2030,2030,135316
20210125,0942,2035,2035,2025,2030,1468197
20210125,0943,2030,2030,2025,2030,868648
20210125,0944,2030,2030,2020,2025,6123291
20210125,0945,2020,2025,2020,2025,333295
20210125,0946,2020,2025,2015,2020,4971950
20210125,0947,2020,2025,2015,2020,1512157
20210125,0948,2025,2030,2020,2025,967404
20210125,0949,2025,2025,2015,2020,2200857
20210125,0950,2020,2020,2010,2015,3248946
20210125,0951,2015,2015,2010,2015,1070011
20210125,0952,2015,2015,2010,2010,1179317
20210125,0953,2015,2015,2010,2015,206406
20210125,0954,2015,2015,2005,2005,3258901
20210125,0955,2010,2010,2005,2005,586695
20210125,0956,2010,2015,2005,2005,2323098
20210125,0957,2010,2015,2005,2015,1169898
20210125,0958,2015,2015,2005,2010,1149465
20210125,0959,2010,2015,2005,2010,1245127
20210125,1000,2010,2010,2000,2005,2189160
20210125,1001,2005,2010,2000,2010,1457569
20210125,1002,2005,2015,2005,2010,643656
20210125,1003,2015,2015,2005,2010,2099080
20210125,1004,2015,2015,2010,2015,248429
20210125,1005,2015,2020,2010,2015,1533463
20210125,1006,2015,2015,2010,2015,517847
20210125,1007,2015,2015,2005,2010,1970814
20210125,1008,2010,2015,2005,2010,123423
20210125,1009,2015,2015,2010,2015,358739
20210125,1010,2015,2015,2010,2015,747878
20210125,1011,2010,2015,2005,2010,352408
20210125,1012,2010,2015,2010,2015,159631
20210125,1013,2015,2015,2010,2010,595817
20210125,1014,2010,2010,2005,2005,124487
20210125,1015,2005,2010,2005,2010,333148
20210125,1016,2010,2010,2005,2010,143878
20210125,1017,2005,2010,2005,2005,106949
20210125,1018,2010,2010,2005,2010,48159
20210125,1019,2010,2010,2005,2010,641712
20210125,1020,2010,2015,2005,2010,144507
20210125,1021,2015,2015,2010,2010,1083902
20210125,1022,2010,2015,2005,2010,604070
20210125,1023,2010,2010,2005,2010,114439
20210125,1024,2010,2010,2000,2005,3522737
20210125,1025,2000,2005,2000,2005,208921
20210125,1026,2005,2010,2000,2005,895609
20210125,1027,2005,2010,2000,2010,213387
20210125,1028,2010,2010,2005,2010,7848
20210125,1029,2010,2010,2005,2010,17551
20210125,1030,2010,2010,2005,2010,88565
20210125,1031,2010,2010,2005,2005,70707
20210125,1032,2005,2010,2000,2005,1467181
20210125,1033,2005,2005,2000,2000,4131226
20210125,1034,2005,2005,2000,2005,697975
20210125,1035,2005,2005,2000,2005,1408273
20210125,1036,2005,2010,2000,2010,1460626
20210125,1037,2010,2010,2000,2005,602934
20210125,1038,2005,2010,2005,2010,136165
20210125,1039,2005,2010,2005,2010,37961
20210125,1040,2005,2015,2005,2010,1658306
20210125,1041,2010,2015,2005,2010,104340
20210125,1042,2010,2010,2000,2005,1099637
20210125,1043,2005,2010,2000,2005,310135
20210125,1044,2005,2005,2000,2005,147886
20210125,1045,2005,2010,2000,2010,363114
20210125,1046,2005,2010,2005,2005,414937
20210125,1047,2005,2005,2000,2005,91471
20210125,1048,2005,2005,2000,2005,62195
20210125,1049,2005,2005,2000,2005,445510
20210125,1050,2005,2005,2000,2005,52423
20210125,1051,2005,2010,2005,2005,689100
20210125,1052,2005,2010,2005,2010,431832
20210125,1053,2010,2015,2005,2015,1274649
20210125,1054,2015,2015,2010,2015,130575
20210125,1055,2010,2015,2005,2010,842753
20210125,1056,2015,2015,2010,2015,11398
20210125,1057,2015,2015,2010,2015,124565
20210125,1058,2015,2020,2010,2015,2012624
20210125,1059,2015,2015,2005,2010,1638549
20210125,1100,2010,2010,2005,2010,428934
20210125,1101,2005,2010,2005,2005,234993
20210125,1102,2005,2010,2000,2005,1716590
20210125,1103,2005,2005,2000,2005,172588
20210125,1104,2005,2005,2000,2005,80327
20210125,1105,2000,2005,2000,2005,24787
20210125,1106,2005,2005,2000,2005,77132
20210125,1107,2005,2005,2000,2000,2959531
20210125,1108,2000,2005,1995,2000,2009690
20210125,1109,2000,2000,1995,2000,757800
20210125,1110,2000,2005,1995,2000,931809
20210125,1111,2000,2000,1995,2000,588378
20210125,1112,2000,2000,1995,2000,607740
20210125,1113,2000,2000,1995,2000,79446
20210125,1114,2000,2005,1995,2005,263928
20210125,1115,2000,2005,2000,2005,298535
20210125,1116,2005,2005,2000,2000,1636557
20210125,1117,2000,2005,1995,2000,665443
20210125,1118,2000,2005,1995,2000,1884266
20210125,1119,2000,2000,1995,2000,270616
20210125,1120,2000,2000,1995,1995,115391
20210125,1121,2000,2000,1990,1995,4465272
20210125,1122,1995,2000,1990,1995,763188
20210125,1123,1995,1995,1990,1990,207882
20210125,1124,1995,1995,1990,1995,138835
20210125,1125,1995,1995,1990,1995,251541
20210125,1126,1995,1995,1985,1995,6996925
20210125,1127,1995,1995,1990,1990,1132831
20210125,1128,1990,1995,1990,1995,846201
20210125,1129,1995,1995,1985,1990,254006
20210125,1130,1990,1995,1985,1990,1037914
20210125,1131,1990,1995,1985,1990,808724
20210125,1132,1990,1995,1985,1990,466748
20210125,1133,1995,1995,1990,1995,178822
20210125,1134,1995,1995,1990,1995,42824
20210125,1135,1995,1995,1990,1995,144676
20210125,1136,1995,1995,1985,1990,998961
20210125,1137,1990,1990,1985,1990,111486
20210125,1138,1990,1995,1985,1990,2575863
20210125,1139,1990,1995,1985,1990,768504
20210125,1140,1990,1995,1985,1990,641064
20210125,1141,1995,1995,1985,1990,1282745
20210125,1142,1990,1990,1985,1990,610527
20210125,1143,1990,1990,1985,1985,203900
20210125,1144,1985,1990,1985,1990,1399286
20210125,1145,1990,1990,1980,1985,3207078
20210125,1146,1985,1990,1980,1985,920346
20210125,1147,1985,1985,1980,1985,123774
20210125,1148,1985,1985,1980,1985,430105
20210125,1149,1985,1985,1980,1980,1379636
20210125,1150,1985,1985,1980,1985,181568
20210125,1151,1980,1985,1975,1980,2870064
20210125,1152,1980,1980,1975,1980,156887
20210125,1153,1980,1980,1975,1980,223567
20210125,1154,1980,1980,1975,1980,156373
20210125,1155,1980,1980,1975,1980,248335
20210125,1156,1980,1985,1975,1980,2079412
20210125,1157,1980,1985,1975,1980,1536780
20210125,1158,1980,1985,1975,1980,617011
20210125,1159,1980,1985,1975,1980,446929
20210125,1200,1980,1985,1975,1980,782414
20210125,1201,1980,1980,1975,1980,304750
20210125,1202,1980,1985,1975,1980,1107800
20210125,1203,1985,1985,1975,1980,716197
20210125,1204,1980,1980,1975,1980,177620
20210125,1205,1975,1980,1975,1975,1438222
20210125,1206,1975,1980,1970,1980,2737220
20210125,1207,1980,1980,1975,1980,149217
20210125,1208,1975,1980,1975,1980,78243
20210125,1209,1975,1985,1975,1985,1853486
20210125,1210,1985,1985,1980,1985,176308
20210125,1211,1985,1985,1975,1985,2042639
20210125,1212,1985,1985,1980,1980,344936
20210125,1213,1985,1985,1980,1985,61720
20210125,1214,1985,1985,1980,1985,56664
20210125,1215,1985,1985,1980,1985,82466
20210125,1216,1985,1985,1980,1985,358911
20210125,1217,1985,1985,1975,1975,2103570
20210125,1218,1980,1980,1975,1980,178349
20210125,1219,1980,1980,1975,1975,100830
20210125,1220,1980,1980,1975,1980,708689
20210125,1221,1980,1980,1970,1975,1994221
20210125,1222,1975,1980,1970,1975,1371875
20210125,1223,1975,1980,1970,1975,573117
20210125,1224,1980,1980,1970,1975,721080
20210125,1225,1975,1980,1970,1975,529603
20210125,1226,1975,1980,1970,1975,247091
20210125,1227,1980,1980,1975,1980,74786
20210125,1228,1980,1980,1975,1975,1664538
20210125,1229,1975,1980,1975,1975,111438
20210125,1230,1975,1980,1975,1980,29762
20210125,1231,1980,1985,1975,1980,1851179
20210125,1232,1985,1985,1975,1985,2589063
20210125,1233,1985,1985,1975,1980,309089
20210125,1234,1980,1985,1975,1985,509355
20210125,1235,1980,1985,1975,1980,294333
20210125,1236,1985,1985,1975,1980,2064362
20210125,1237,1980,1985,1980,1985,68587
20210125,1238,1985,1985,1980,1985,129189
20210125,1239,1985,1985,1980,1980,31313
20210125,1240,1985,1985,1975,1980,1281887
20210125,1241,1985,1985,1975,1985,366129
20210125,1242,1985,1985,1975,1985,853638
20210125,1243,1985,1985,1975,1980,207755
20210125,1244,1975,1980,1975,1980,371716
20210125,1245,1975,1980,1975,1980,30656
20210125,1246,1975,1980,1975,1975,78418
20210125,1247,1980,1980,1975,1975,30670
20210125,1248,1980,1980,1975,1980,33344
20210125,1249,1980,1985,1975,1985,472867
20210125,1250,1985,1985,1980,1980,40930
20210125,1251,1985,1985,1975,1980,573323
20210125,1252,1980,1980,1975,1980,175639
20210125,1253,1980,1980,1975,1975,63736
20210125,1254,1980,1980,1975,1975,213805
20210125,1255,1980,1985,1975,1980,2353055
20210125,1256,1980,1980,1975,1980,122365
20210125,1257,1975,1980,1975,1980,23108
20210125,1258,1980,1980,1975,1980,42379
20210125,1259,1975,1980,1975,1975,318785
20210125,1300,1975,1980,1975,1975,76463
20210125,1301,1980,1980,1970,1970,2342008
20210125,1302,1975,1975,1970,1975,435817
20210125,1303,1975,1975,1970,1975,328210
20210125,1304,1975,1975,1970,1975,164172
20210125,1305,1975,1975,1970,1975,1199606
20210125,1306,1975,1980,1975,1980,554218
20210125,1307,1980,1980,1970,1975,631352
20210125,1308,1970,1975,1970,1975,52104
20210125,1309,1975,1975,1970,1975,268118
20210125,1310,1970,1975,1970,1975,674118
20210125,1311,1970,1975,1970,1975,552907
20210125,1312,1975,1975,1970,1975,76946
20210125,1313,1975,1975,1965,1970,4809273
20210125,1314,1970,1975,1965,1970,423366
20210125,1315,1970,1975,1965,1970,994973
20210125,1316,1970,1975,1970,1970,48916
20210125,1317,1970,1975,1965,1970,445049
20210125,1318,1970,1975,1965,1970,403681
20210125,1319,1970,1975,1970,1975,271375
20210125,1320,1975,1975,1970,1975,82050
20210125,1321,1975,1975,1970,1975,31644
20210125,1322,1975,1975,1970,1975,954815
20210125,1323,1975,1975,1970,1975,39274
20210125,1324,1975,1975,1970,1975,210224
20210125,1325,1975,1975,1970,1975,65488
20210125,1326,1975,1975,1970,1975,53572
20210125,1327,1970,1975,1970,1970,895020
20210125,1328,1970,1970,1965,1970,268203
20210125,1329,1965,1970,1965,1970,378805
20210125,1330,1970,1970,1965,1970,107977
20210125,1331,1970,1970,1965,1970,166451
20210125,1332,1970,1970,1965,1970,91118
20210125,1333,1965,1970,1965,1970,90566
20210125,1334,1965,1970,1965,1970,246899
20210125,1335,1970,1970,1965,1970,88747
20210125,1336,1970,1970,1965,1965,189498
20210125,1337,1965,1975,1965,1970,1772932
20210125,1338,1975,1975,1965,1975,1121567
20210125,1339,1970,1975,1965,1965,208504
20210125,1340,1970,1975,1965,1970,761028
20210125,1341,1975,1975,1970,1975,79053
20210125,1342,1970,1975,1970,1975,40343
20210125,1343,1975,1975,1970,1975,101902
20210125,1344,1975,1975,1970,1970,35843
20210125,1345,1970,1975,1970,1970,28544
20210125,1346,1975,1975,1970,1975,43136
20210125,1347,1975,1975,1970,1970,513109
20210125,1348,1975,1975,1970,1975,290561
20210125,1349,1975,1975,1970,1975,18248
20210125,1350,1975,1975,1970,1975,237960
20210125,1351,1975,1975,1970,1975,513432
20210125,1352,1975,1975,1970,1975,319197
20210125,1353,1970,1975,1965,1970,2506697
20210125,1354,1970,1975,1965,1970,214183
20210125,1355,1970,1975,1970,1975,68646
20210125,1356,1975,1975,1970,1975,29718
20210125,1357,1970,1975,1970,1975,137112
20210125,1358,1975,1975,1970,1970,43691
20210125,1359,1970,1975,1970,1975,68957
20210125,1400,1975,1975,1970,1975,655906
20210125,1401,1975,1980,1975,1975,1173216
20210125,1402,1980,1980,1975,1980,29650
20210125,1403,1980,1985,1975,1980,3026870
20210125,1404,1980,1985,1975,1980,1450990
20210125,1405,1980,1985,1980,1980,259145
20210125,1406,1980,1985,1975,1980,1870912
20210125,1407,1980,1980,1975,1980,153157
20210125,1408,1980,1980,1975,1980,99093
20210125,1409,1980,1980,1975,1975,66308
20210125,1410,1980,1980,1970,1975,1191347
20210125,1411,1975,1980,1970,1980,458565
20210125,1412,1980,1980,1970,1975,333385
20210125,1413,1975,1975,1970,1975,229787
20210125,1414,1975,1975,1970,1975,85213
20210125,1415,1975,1975,1970,1975,36514
20210125,1416,1975,1975,1970,1975,47571
20210125,1417,1975,1975,1965,1970,1792946
20210125,1418,1970,1970,1965,1965,862841
20210125,1419,1965,1970,1960,1965,3974872
20210125,1420,1965,1965,1960,1965,326124
20210125,1421,1960,1970,1960,1965,2736521
20210125,1422,1965,1970,1960,1965,1145392
20210125,1423,1970,1970,1960,1965,358150
20210125,1424,1965,1965,1960,1965,104644
20210125,1425,1965,1970,1960,1960,1888221
20210125,1426,1965,1970,1965,1965,435933
20210125,1427,1970,1970,1965,1970,34319
20210125,1428,1970,1970,1965,1970,1115553
20210125,1429,1965,1970,1960,1970,681008
20210125,1430,1965,1970,1965,1965,57882
20210125,1431,1970,1970,1960,1965,722926
20210125,1432,1965,1970,1960,1965,570059
20210125,1433,1965,1970,1960,1965,373937
20210125,1434,1965,1970,1965,1965,76595
20210125,1435,1965,1965,1960,1965,628129
20210125,1436,1965,1965,1960,1965,608939
20210125,1437,1965,1965,1960,1965,65461
20210125,1438,1965,1965,1960,1965,152657
20210125,1439,1960,1965,1960,1960,1447227
20210125,1440,1960,1965,1960,1960,241106
20210125,1441,1965,1965,1960,1965,119047
20210125,1442,1960,1965,1955,1960,1770546
20210125,1443,1955,1960,1955,1960,4268163
20210125,1444,1955,1960,1955,1960,2779956
20210125,1445,1960,1965,1955,1965,961185
20210125,1446,1965,1965,1960,1965,55197
20210125,1447,1965,1965,1960,1960,1083445
20210125,1448,1960,1960,1955,1960,236068
20210125,1449,1960,1960,1955,1960,125805
20210125,1450,1955,1960,1955,1955,735463
20210125,1451,1960,1960,1955,1960,1269312
20210125,1452,1960,1960,1955,1960,139667
20210125,1453,1960,1960,1955,1960,1709192
20210125,1454,1960,1965,1960,1965,525100
20210125,1455,1960,1965,1960,1965,167498
20210125,1456,1965,1965,1960,1965,173464
20210125,1457,1965,1965,1960,1960,417304
20210125,1458,1960,1965,1955,1960,528833
20210125,1459,1960,1960,1955,1960,641308
20210125,1500,1960,1965,1955,1960,361331
20210125,1501,1960,1965,1955,1960,1653763
20210125,1502,1960,1960,1955,1960,206302
20210125,1503,1960,1960,1955,1960,107094
20210125,1504,1960,1965,1955,1960,990912
20210125,1505,1960,1965,1960,1960,547779
20210125,1506,1960,1965,1955,1960,374571
20210125,1507,1960,1965,1955,1960,1978187
20210125,1508,1960,1960,1955,1960,116374
20210125,1509,1960,1965,1960,1960,892919
20210125,1510,1960,1965,1960,1965,84082
20210125,1511,1965,1965,1960,1965,1099006
20210125,1512,1960,1965,1960,1960,157845
20210125,1513,1960,1965,1960,1965,308744
20210125,1514,1960,1965,1955,1960,240783
20210125,1515,1960,1960,1955,1960,323393
20210125,1516,1955,1960,1955,1960,124425
20210125,1517,1960,1960,1955,1960,408658
20210125,1518,1960,1965,1955,1960,3194677
20210125,1519,1960,1960,1955,1960,351044
20210125,1520,1960,1960,1955,1960,1225502
20210125,1530,1960,1960,1960,1960,5216616