날짜,시간,시가,고가,저가,종가,거래량
20210518,0901,2040,2040,2030,2030,5002686
20210518,0902,2035,2035,2025,2025,7337858
20210518,0903,2030,2030,2025,2025,614834
20210518,0904,2030,2040,2025,2035,4259481
20210518,0905,2035,2040,2030,2040,1255063
20210518,0906,2040,2040,2030,2035,685125
20210518,0907,2035,2040,2030,2040,143536
20210518,0908,2040,2040,2030,2035,881641
20210518,0909,2040,2040,2030,2035,397315
20210518,0910,2035,2035,2030,2030,419771
20210518,0911,2030,2035,2025,2035,3756567
20210518,0912,2035,2035,2030,2035,71924
20210518,0913,2035,2035,2030,2035,198958
20210518,0914,2030,2040,2030,2040,2188750
20210518,0915,2035,2040,2030,2035,708223
20210518,0916,2035,2040,2025,2025,2491597
20210518,0917,2030,2030,2020,2025,3791101
20210518,0918,2025,2030,2020,2025,3693405
20210518,0919,2025,2025,2020,2025,999192
20210518,0920,2025,2025,2020,2020,179410
20210518,0921,2025,2025,2015,2015,7444062
20210518,0922,2020,2025,2015,2020,1266802
20210518,0923,2020,2025,2015,2025,2403639
20210518,0924,2025,2025,2015,2020,543317
20210518,0925,2020,2025,2015,2020,862307
20210518,0926,2020,2025,2015,2025,620614
20210518,0927,2020,2025,2015,2020,491521
20210518,0928,2020,2025,2015,2020,580350
20210518,0929,2025,2025,2020,2020,74206
20210518,0930,2020,2025,2020,2025,84573
20210518,0931,2020,2025,2020,2025,26431
20210518,0932,2025,2025,2020,2020,38225
20210518,0933,2020,2030,2020,2030,5642524
20210518,0934,2030,2030,2020,2030,611164
20210518,0935,2030,2030,2025,2030,116619
20210518,0936,2030,2030,2025,2025,1378475
20210518,0937,2025,2025,2020,2020,798515
20210518,0938,2025,2025,2020,2025,24545
20210518,0939,2025,2025,2020,2020,7473
20210518,0940,2020,2025,2020,2025,19197
20210518,0941,2020,2025,2020,2025,553157
20210518,0942,2025,2030,2020,2025,764301
20210518,0943,2030,2030,2025,2030,8201
20210518,0944,2030,2030,2025,2030,60245
20210518,0945,2030,2030,2025,2025,86232
20210518,0946,2025,2030,2020,2020,965093
20210518,0947,2020,2025,2015,2020,3061319
20210518,0948,2020,2025,2015,2020,445247
20210518,0949,2025,2025,2020,2020,61063
20210518,0950,2025,2025,2020,2020,46680
20210518,0951,2025,2025,2015,2025,1003730
20210518,0952,2025,2025,2015,2020,2630995
20210518,0953,2015,2020,2015,2020,75350
20210518,0954,2015,2020,2015,2015,171850
20210518,0955,2020,2020,2015,2020,67883
20210518,0956,2020,2020,2015,2020,292808
20210518,0957,2020,2020,2015,2020,62951
20210518,0958,2020,2025,2015,2020,2759165
20210518,0959,2020,2025,2015,2020,1684518
20210518,1000,2020,2025,2015,2020,1503068
20210518,1001,2020,2020,2015,2015,642089
20210518,1002,2020,2020,2015,2020,78263
20210518,1003,2015,2020,2010,2010,7159065
20210518,1004,2015,2015,2010,2015,129958
20210518,1005,2015,2020,2010,2015,1260448
20210518,1006,2015,2020,2015,2020,260790
20210518,1007,2020,2020,2010,2010,908986
20210518,1008,2015,2020,2010,2015,963559
20210518,1009,2015,2020,2010,2015,199967
20210518,1010,2010,2015,2010,2015,238692
20210518,1011,2015,2015,2010,2010,37518
20210518,1012,2010,2015,2010,2015,54314
20210518,1013,2015,2015,2010,2015,104571
20210518,1014,2015,2015,2010,2010,113493
20210518,1015,2015,2015,2010,2015,60047
20210518,1016,2010,2015,2010,2010,33689
20210518,1017,2015,2015,2010,2015,107779
20210518,1018,2015,2015,2010,2015,53343
20210518,1019,2010,2015,2010,2010,1726569
20210518,1020,2010,2015,2010,2010,353874
20210518,1021,2010,2015,2010,2015,394944
20210518,1022,2010,2015,2010,2015,161577
20210518,1023,2010,2015,2010,2015,982668
20210518,1024,2015,2015,2005,2010,3517769
20210518,1025,2005,2010,2005,2005,255947
20210518,1026,2005,2010,2005,2005,708812
20210518,1027,2005,2010,2005,2010,236905
20210518,1028,2005,2010,2005,2005,373299
20210518,1029,2005,2010,2005,2010,192354
20210518,1030,2005,2010,2005,2010,81786
20210518,1031,2005,2010,2005,2010,87418
20210518,1032,2010,2010,2005,2010,163829
20210518,1033,2005,2010,2005,2010,116131
20210518,1034,2010,2010,2005,2010,191469
20210518,1035,2010,2010,2005,2010,107749
20210518,1036,2005,2010,2005,2005,230603
20210518,1037,2010,2010,2005,2005,824296
20210518,1038,2010,2010,2005,2010,116159
20210518,1039,2005,2010,2005,2010,198712
20210518,1040,2005,2010,2005,2010,657680
20210518,1041,2010,2010,2005,2005,27010
20210518,1042,2010,2010,2005,2010,18076
20210518,1043,2010,2010,2005,2005,107947
20210518,1044,2005,2010,2005,2005,141662
20210518,1045,2005,2010,2000,2005,6804485
20210518,1046,2005,2005,2000,2005,190400
20210518,1047,2000,2005,2000,2005,129442
20210518,1048,2000,2005,2000,2005,64884
20210518,1049,2000,2005,2000,2005,58963
20210518,1050,2000,2005,2000,2005,300744
20210518,1051,2005,2005,2000,2005,108651
20210518,1052,2000,2005,2000,2005,32117
20210518,1053,2000,2005,2000,2005,36371
20210518,1054,2000,2005,2000,2005,30132
20210518,1055,2005,2005,2000,2005,20811
20210518,1056,2005,2005,2000,2000,95230
20210518,1057,2000,2005,2000,2000,200304
20210518,1058,2005,2005,2000,2005,76767
20210518,1059,2005,2005,2000,2005,34271
20210518,1100,2000,2005,2000,2000,26457
20210518,1101,2005,2005,2000,2005,108017
20210518,1102,2005,2005,2000,2000,75173
20210518,1103,2005,2005,2000,2005,255372
20210518,1104,2005,2005,2000,2005,62144
20210518,1105,2000,2005,2000,2005,78788
20210518,1106,2000,2005,2000,2005,82458
20210518,1107,2000,2005,2000,2005,53561
20210518,1108,2005,2005,2000,2000,614940
20210518,1109,2000,2005,1995,2000,5890978
20210518,1110,2000,2000,1995,2000,136736
20210518,1111,2000,2000,1995,2000,866350
20210518,1112,2000,2005,1995,2000,585677
20210518,1113,2000,2005,2000,2005,16508
20210518,1114,2005,2005,2000,2005,75084
20210518,1115,2005,2005,2000,2000,42551
20210518,1116,2000,2005,2000,2005,46912
20210518,1117,2005,2005,2000,2005,16562
20210518,1118,2005,2005,2000,2005,125862
20210518,1119,2005,2010,2000,2010,2086612
20210518,1120,2005,2010,2005,2005,724636
20210518,1121,2010,2010,2000,2005,1153275
20210518,1122,2005,2010,2000,2005,1345054
20210518,1123,2005,2010,2005,2010,426313
20210518,1124,2010,2010,2005,2010,54278
20210518,1125,2010,2010,2005,2010,2526771
20210518,1126,2010,2010,2005,2010,32759
20210518,1127,2010,2010,2005,2010,1050081
20210518,1128,2010,2015,2005,2015,720262
20210518,1129,2015,2015,2010,2015,281310
20210518,1130,2010,2015,2010,2010,402063
20210518,1131,2010,2015,2005,2005,1500602
20210518,1132,2010,2010,2005,2005,2590
20210518,1133,2010,2010,2005,2010,16358
20210518,1134,2005,2010,2005,2010,17440
20210518,1135,2010,2010,2005,2010,56498
20210518,1136,2010,2010,2005,2010,48164
20210518,1137,2010,2015,2005,2015,1562990
20210518,1138,2015,2015,2010,2015,38413
20210518,1139,2015,2015,2010,2015,24957
20210518,1140,2010,2015,2005,2010,869663
20210518,1141,2005,2015,2005,2015,57797
20210518,1142,2010,2015,2010,2010,26619
20210518,1143,2010,2015,2010,2015,8631
20210518,1144,2010,2015,2010,2010,40547
20210518,1145,2010,2015,2005,2005,538729
20210518,1146,2005,2010,2005,2005,93317
20210518,1147,2005,2010,2005,2005,3218
20210518,1148,2010,2010,2005,2005,1974
20210518,1149,2010,2010,2005,2010,7719
20210518,1150,2005,2010,2005,2005,6428
20210518,1151,2010,2010,2005,2010,31340
20210518,1152,2005,2010,2005,2005,60299
20210518,1153,2010,2010,2005,2005,4541
20210518,1154,2010,2010,2005,2005,10351
20210518,1155,2010,2010,2005,2010,52969
20210518,1156,2005,2010,2005,2010,6997
20210518,1157,2010,2010,2005,2010,10976
20210518,1158,2005,2010,2005,2010,3132
20210518,1159,2010,2010,2000,2005,2746307
20210518,1200,2000,2010,2000,2000,439114
20210518,1201,2005,2005,2000,2000,23995
20210518,1202,2005,2005,2000,2005,64019
20210518,1203,2005,2005,2000,2000,15199
20210518,1204,2005,2005,2000,2005,787
20210518,1205,2000,2005,2000,2000,12088
20210518,1206,2000,2005,2000,2005,69901
20210518,1207,2005,2005,2000,2005,40396
20210518,1208,2000,2005,2000,2000,6547
20210518,1209,2005,2005,2000,2000,12078
20210518,1210,2005,2005,2000,2005,44289
20210518,1211,2005,2005,2000,2005,10264
20210518,1212,2005,2005,2000,2005,5138
20210518,1213,2000,2005,2000,2005,18327
20210518,1214,2005,2005,2000,2000,44593
20210518,1215,2005,2005,2000,2005,12357
20210518,1216,2005,2005,2000,2000,11179
20210518,1217,2000,2005,2000,2000,278879
20210518,1218,2005,2005,2000,2000,18139
20210518,1219,2000,2005,2000,2005,37671
20210518,1220,2005,2005,2000,2005,105876
20210518,1221,2005,2005,2000,2005,5809
20210518,1222,2005,2005,2000,2005,24062
20210518,1223,2000,2010,2000,2005,616406
20210518,1224,2000,2005,2000,2000,8474
20210518,1225,2000,2005,2000,2005,31792
20210518,1226,2005,2005,2000,2005,21172
20210518,1227,2000,2005,2000,2000,39471
20210518,1228,2000,2005,2000,2005,17190
20210518,1229,2005,2005,2000,2005,37624
20210518,1230,2000,2005,2000,2005,76216
20210518,1231,2000,2005,2000,2005,2651164
20210518,1232,2005,2005,2000,2005,7700
20210518,1233,2000,2010,2000,2005,114998
20210518,1234,2010,2010,2005,2005,2165
20210518,1235,2010,2010,2005,2005,7161
20210518,1236,2005,2010,2005,2010,233620
20210518,1237,2010,2010,2005,2010,11639
20210518,1238,2005,2010,2005,2010,7798
20210518,1239,2010,2010,2000,2000,726470
20210518,1240,2005,2010,2000,2010,1059603
20210518,1241,2005,2010,2005,2005,1096474
20210518,1242,2000,2005,2000,2000,78574
20210518,1243,2005,2005,2000,2005,5652
20210518,1244,2005,2005,2000,2005,3863
20210518,1245,2005,2005,2000,2005,6189
20210518,1246,2005,2005,2000,2005,118593
20210518,1247,2005,2005,2000,2000,5343
20210518,1248,2005,2005,2000,2000,4627
20210518,1249,2005,2005,2000,2005,14335
20210518,1250,2000,2005,2000,2005,122351
20210518,1251,2005,2005,2000,2005,42201
20210518,1252,2000,2005,2000,2000,215654
20210518,1253,2005,2005,2000,2005,86964
20210518,1254,2000,2005,2000,2005,4007
20210518,1255,2005,2005,2000,2000,3943607
20210518,1256,2000,2005,2000,2000,214907
20210518,1257,2000,2005,2000,2005,32649
20210518,1258,2005,2005,2000,2005,84642
20210518,1259,2000,2005,2000,2000,1704295
20210518,1300,2000,2005,1995,2000,976464
20210518,1301,2005,2005,2000,2005,13539
20210518,1302,2000,2005,2000,2000,14179
20210518,1303,2000,2005,2000,2000,24027
20210518,1304,2000,2005,2000,2005,28703
20210518,1305,2000,2005,2000,2005,275959
20210518,1306,2005,2005,2000,2005,117144
20210518,1307,2005,2010,2000,2010,1764636
20210518,1308,2005,2010,2005,2005,39789
20210518,1309,2010,2010,2005,2005,303630
20210518,1310,2005,2010,2005,2005,51493
20210518,1311,2005,2010,2005,2005,12052
20210518,1312,2010,2010,2005,2010,52915
20210518,1313,2010,2010,2005,2005,26907
20210518,1314,2005,2010,2005,2010,3900
20210518,1315,2010,2010,2005,2010,2495
20210518,1316,2010,2010,2005,2005,2623
20210518,1317,2010,2010,2005,2010,139974
20210518,1318,2010,2010,2005,2010,10466
20210518,1319,2005,2010,2005,2010,3070
20210518,1320,2005,2010,2005,2010,6856
20210518,1321,2005,2010,2005,2005,15299
20210518,1322,2005,2010,2005,2010,12876
20210518,1323,2010,2010,2005,2005,2466
20210518,1324,2010,2015,2005,2010,3491774
20210518,1325,2010,2015,2010,2015,30525
20210518,1326,2010,2015,2010,2015,28701
20210518,1327,2015,2015,2010,2015,37612
20210518,1328,2015,2015,2010,2010,1905438
20210518,1329,2015,2015,2010,2015,1231451
20210518,1330,2015,2015,2010,2010,12687
20210518,1331,2010,2015,2010,2015,54225
20210518,1332,2010,2015,2005,2010,743460
20210518,1333,2010,2010,2005,2010,124047
20210518,1334,2010,2010,2005,2010,29849
20210518,1335,2010,2010,2005,2010,12853
20210518,1336,2010,2015,2005,2010,783532
20210518,1337,2010,2010,2005,2010,2001783
20210518,1338,2010,2015,2005,2010,278893
20210518,1339,2010,2010,2005,2010,2746
20210518,1340,2010,2010,2005,2010,47882
20210518,1341,2010,2010,2005,2005,5113
20210518,1342,2005,2010,2005,2010,5501
20210518,1343,2005,2010,2005,2005,43640
20210518,1344,2005,2010,2005,2005,12919
20210518,1345,2005,2010,2005,2005,36971
20210518,1346,2010,2010,2005,2005,2113
20210518,1347,2010,2010,2005,2010,21946
20210518,1348,2010,2010,2005,2005,7715
20210518,1349,2010,2010,2005,2010,4675
20210518,1350,2010,2010,2005,2005,32382
20210518,1351,2010,2010,2005,2005,38507
20210518,1352,2010,2010,2005,2005,3262
20210518,1353,2005,2010,2005,2010,8683
20210518,1354,2005,2010,2005,2010,9267
20210518,1355,2010,2010,2005,2005,2988390
20210518,1356,2005,2005,2000,2000,721574
20210518,1357,2005,2005,2000,2000,23482
20210518,1358,2000,2005,2000,2000,13634
20210518,1359,2000,2005,2000,2005,19939
20210518,1400,2005,2005,2000,2005,60075
20210518,1401,2005,2010,2000,2010,1071855
20210518,1402,2010,2010,2005,2010,25061
20210518,1403,2010,2010,2005,2005,28936
20210518,1404,2010,2015,2005,2015,2237258
20210518,1405,2010,2015,2010,2015,56666
20210518,1406,2010,2010,2005,2010,966108
20210518,1407,2015,2015,2005,2010,292157
20210518,1408,2010,2010,2005,2005,6694
20210518,1409,2010,2010,2005,2010,32409
20210518,1410,2010,2010,2005,2005,6716
20210518,1411,2005,2010,2000,2000,3149198
20210518,1412,2005,2005,2000,2005,76022
20210518,1413,2000,2005,2000,2000,106203
20210518,1414,2005,2005,2000,2005,17591
20210518,1415,2005,2005,2000,2000,71430
20210518,1416,2005,2005,2000,2005,55297
20210518,1417,2000,2005,2000,2005,13870
20210518,1418,2005,2005,2000,2005,263319
20210518,1419,2000,2005,1995,2000,3443651
20210518,1420,2000,2000,1995,2000,262241
20210518,1421,2000,2000,1995,2000,291431
20210518,1422,2000,2000,1995,2000,114843
20210518,1423,1995,2000,1995,1995,59954
20210518,1424,1995,2000,1995,2000,130795
20210518,1425,1995,2000,1995,2000,119238
20210518,1426,1995,2000,1995,2000,268886
20210518,1427,2000,2005,2000,2005,3701470
20210518,1428,2000,2005,1995,2000,1350117
20210518,1429,2000,2000,1995,2000,44321
20210518,1430,2000,2000,1995,2000,75327
20210518,1431,1995,2005,1995,2000,562578
20210518,1432,2000,2005,1995,2000,557709
20210518,1433,2000,2005,1995,2000,246921
20210518,1434,2000,2005,2000,2000,17040
20210518,1435,2000,2005,2000,2000,11162
20210518,1436,2005,2005,2000,2005,7189
20210518,1437,2005,2005,2000,2005,4126
20210518,1438,2005,2005,2000,2005,3629
20210518,1439,2005,2005,2000,2005,4269
20210518,1440,2005,2005,2000,2005,984
20210518,1441,2005,2005,2000,2005,9166
20210518,1442,2000,2005,2000,2000,12296
20210518,1443,2005,2005,2000,2005,4874
20210518,1444,2005,2005,2000,2000,8727
20210518,1445,2000,2005,2000,2000,7672
20210518,1446,2005,2005,2000,2005,12084
20210518,1447,2005,2005,2000,2005,6621
20210518,1448,2000,2005,2000,2000,2773
20210518,1449,2005,2005,2000,2000,5363
20210518,1450,2005,2005,2000,2000,2822
20210518,1451,2005,2005,2000,2005,17491
20210518,1452,2005,2005,2000,2005,14876
20210518,1453,2005,2005,2000,2005,4993
20210518,1454,2005,2005,2000,2000,15176
20210518,1455,2005,2005,2000,2000,11263
20210518,1456,2005,2005,2000,2005,2765
20210518,1457,2000,2005,2000,2005,38690
20210518,1458,2000,2005,2000,2005,136406
20210518,1459,2000,2005,2000,2000,11845
20210518,1500,2005,2005,2000,2005,309808
20210518,1501,2005,2005,2000,2000,16426
20210518,1502,2005,2005,2000,2005,12757
20210518,1503,2005,2005,2000,2000,6167
20210518,1504,2005,2005,2000,2000,177799
20210518,1505,2005,2005,2000,2005,66568
20210518,1506,2005,2005,2000,2005,8129
20210518,1507,2005,2005,2000,2005,7391
20210518,1508,2005,2005,2000,2005,43657
20210518,1509,2005,2005,2000,2005,18886
20210518,1510,2005,2005,2000,2005,37448
20210518,1511,2000,2005,2000,2005,68586
20210518,1512,2000,2005,2000,2005,4233420
20210518,1513,2005,2005,2000,2005,1267751
20210518,1514,2005,2005,2000,2005,59572
20210518,1515,2000,2005,2000,2005,12893
20210518,1516,2005,2005,2000,2005,63620
20210518,1517,2005,2005,2000,2005,113211
20210518,1518,2005,2005,2000,2000,33464
20210518,1519,2005,2005,2000,2000,203451
20210518,1520,2005,2005,2000,2005,714564
20210518,1530,2005,2005,2005,2005,4074235