날짜,시간,시가,고가,저가,종가,거래량
20210521,0901,1990,2000,1990,1995,9681858
20210521,0902,1990,2000,1985,1990,7231697
20210521,0903,1990,1995,1985,1985,5157651
20210521,0904,1990,1995,1985,1995,445879
20210521,0905,1995,1995,1985,1990,2418704
20210521,0906,1990,1990,1980,1980,4561743
20210521,0907,1985,1985,1980,1985,582189
20210521,0908,1985,1990,1980,1990,4292907
20210521,0909,1985,1990,1980,1985,1551675
20210521,0910,1980,1985,1975,1980,6839594
20210521,0911,1980,1980,1975,1975,1032230
20210521,0912,1975,1980,1970,1970,8798068
20210521,0913,1970,1975,1970,1975,554567
20210521,0914,1970,1975,1965,1970,8590938
20210521,0915,1970,1975,1965,1970,622656
20210521,0916,1970,1975,1970,1975,177515
20210521,0917,1970,1975,1970,1975,267066
20210521,0918,1970,1975,1970,1975,851058
20210521,0919,1975,1980,1970,1980,820170
20210521,0920,1980,1980,1975,1980,585872
20210521,0921,1975,1985,1975,1980,3972331
20210521,0922,1980,1985,1975,1980,297913
20210521,0923,1980,1985,1980,1980,58145
20210521,0924,1985,1990,1980,1980,3225167
20210521,0925,1985,1990,1980,1980,1361601
20210521,0926,1985,1990,1980,1985,1195773
20210521,0927,1985,1990,1980,1985,3415770
20210521,0928,1990,1995,1985,1985,2625016
20210521,0929,1985,1990,1985,1990,90585
20210521,0930,1985,1990,1985,1990,100424
20210521,0931,1990,1990,1985,1985,184201
20210521,0932,1990,1990,1980,1980,1962921
20210521,0933,1985,1985,1980,1980,101928
20210521,0934,1985,1985,1980,1980,178296
20210521,0935,1980,1985,1980,1985,278431
20210521,0936,1985,1985,1970,1975,6218645
20210521,0937,1970,1980,1970,1975,2959966
20210521,0938,1975,1980,1970,1975,2241122
20210521,0939,1975,1980,1970,1975,1124696
20210521,0940,1975,1980,1975,1980,54025
20210521,0941,1980,1985,1975,1980,808129
20210521,0942,1975,1980,1970,1970,1193089
20210521,0943,1975,1975,1970,1975,132828
20210521,0944,1975,1975,1970,1970,326493
20210521,0945,1970,1975,1965,1970,7627855
20210521,0946,1970,1975,1965,1970,946988
20210521,0947,1970,1970,1965,1965,2646044
20210521,0948,1965,1970,1965,1965,2131866
20210521,0949,1965,1970,1960,1965,6618210
20210521,0950,1960,1965,1960,1965,354662
20210521,0951,1965,1970,1960,1965,5956907
20210521,0952,1965,1970,1960,1965,988142
20210521,0953,1965,1970,1960,1970,2354949
20210521,0954,1965,1970,1960,1965,828292
20210521,0955,1965,1965,1960,1960,262535
20210521,0956,1965,1965,1960,1960,1101926
20210521,0957,1965,1965,1960,1960,1238412
20210521,0958,1965,1965,1960,1965,967585
20210521,0959,1965,1965,1960,1965,889970
20210521,1000,1965,1965,1960,1965,670091
20210521,1001,1965,1970,1960,1965,3019052
20210521,1002,1965,1970,1960,1970,1374744
20210521,1003,1970,1970,1965,1970,123039
20210521,1004,1970,1970,1965,1970,158412
20210521,1005,1965,1975,1965,1975,2555166
20210521,1006,1975,1975,1965,1970,318862
20210521,1007,1970,1975,1965,1970,3365394
20210521,1008,1970,1975,1970,1975,298959
20210521,1009,1970,1975,1965,1970,324410
20210521,1010,1965,1970,1965,1970,62649
20210521,1011,1970,1970,1965,1970,63267
20210521,1012,1965,1970,1960,1965,2423363
20210521,1013,1965,1965,1960,1965,388940
20210521,1014,1965,1970,1960,1965,1319683
20210521,1015,1965,1965,1960,1965,96357
20210521,1016,1965,1970,1960,1965,635771
20210521,1017,1965,1970,1965,1970,290631
20210521,1018,1970,1970,1965,1965,217261
20210521,1019,1965,1975,1965,1965,2972469
20210521,1020,1970,1970,1965,1970,48035
20210521,1021,1970,1975,1965,1970,677383
20210521,1022,1970,1975,1965,1975,286412
20210521,1023,1970,1975,1965,1970,353515
20210521,1024,1970,1970,1965,1970,212387
20210521,1025,1970,1975,1965,1970,217310
20210521,1026,1970,1975,1970,1975,28249
20210521,1027,1975,1975,1970,1970,14245
20210521,1028,1975,1975,1970,1970,68943
20210521,1029,1970,1975,1970,1970,1976995
20210521,1030,1965,1975,1965,1970,328505
20210521,1031,1970,1975,1965,1970,1257462
20210521,1032,1965,1970,1965,1970,56493
20210521,1033,1970,1975,1965,1975,1033869
20210521,1034,1975,1975,1970,1970,1203
20210521,1035,1975,1975,1970,1975,55526
20210521,1036,1970,1975,1965,1970,334715
20210521,1037,1975,1975,1970,1975,18044
20210521,1038,1975,1975,1970,1975,157252
20210521,1039,1970,1975,1970,1970,3307
20210521,1040,1970,1980,1970,1980,4307540
20210521,1041,1975,1980,1975,1980,140373
20210521,1042,1980,1980,1970,1975,1600878
20210521,1043,1975,1980,1970,1980,641218
20210521,1044,1980,1980,1975,1980,12697
20210521,1045,1980,1980,1975,1980,92564
20210521,1046,1980,1985,1975,1980,5625009
20210521,1047,1980,1985,1980,1985,69506
20210521,1048,1985,1985,1980,1980,1407116
20210521,1049,1980,1985,1980,1980,391269
20210521,1050,1985,1985,1980,1985,95599
20210521,1051,1980,1990,1980,1990,7600792
20210521,1052,1990,1990,1985,1985,355245
20210521,1053,1990,1990,1980,1985,370692
20210521,1054,1985,1990,1985,1990,58046
20210521,1055,1990,1990,1985,1990,141697
20210521,1056,1990,1990,1985,1990,19225
20210521,1057,1990,1995,1985,1990,4744522
20210521,1058,1990,1995,1990,1995,76635
20210521,1059,1995,1995,1990,1990,183169
20210521,1100,1995,2000,1990,1995,4493928
20210521,1101,2000,2000,1990,1995,228984
20210521,1102,1990,1995,1990,1995,265425
20210521,1103,1995,2000,1990,2000,1965310
20210521,1104,2000,2005,1995,2000,4022294
20210521,1105,2000,2005,1995,2000,899894
20210521,1106,2000,2005,1995,2005,2834876
20210521,1107,2005,2005,2000,2005,159057
20210521,1108,2005,2005,2000,2005,110075
20210521,1109,2005,2005,2000,2005,324031
20210521,1110,2000,2005,2000,2000,202235
20210521,1111,2005,2005,2000,2000,250330
20210521,1112,2005,2010,2000,2005,5866342
20210521,1113,2010,2010,2000,2010,1769128
20210521,1114,2005,2015,2005,2015,2021212
20210521,1115,2015,2015,2005,2015,1212723
20210521,1116,2015,2015,2010,2015,2227561
20210521,1117,2015,2015,2010,2015,262505
20210521,1118,2010,2015,2010,2010,334532
20210521,1119,2015,2015,2010,2010,120257
20210521,1120,2010,2020,2010,2015,4799646
20210521,1121,2015,2020,2010,2010,874533
20210521,1122,2015,2015,2010,2015,199728
20210521,1123,2010,2015,2010,2015,569397
20210521,1124,2015,2015,2010,2010,100129
20210521,1125,2010,2020,2010,2015,1603396
20210521,1126,2015,2015,2010,2015,243866
20210521,1127,2015,2015,2010,2010,41387
20210521,1128,2015,2015,2010,2015,162100
20210521,1129,2015,2015,2010,2015,81564
20210521,1130,2015,2020,2010,2020,3315638
20210521,1131,2015,2020,2015,2020,1946668
20210521,1132,2020,2020,2015,2020,218066
20210521,1133,2020,2020,2010,2010,726146
20210521,1134,2015,2020,2010,2020,2091017
20210521,1135,2015,2025,2015,2020,3668981
20210521,1136,2020,2020,2015,2020,456217
20210521,1137,2015,2020,2015,2020,51088
20210521,1138,2020,2020,2015,2020,237296
20210521,1139,2020,2020,2015,2020,70890
20210521,1140,2020,2020,2015,2020,86562
20210521,1141,2020,2020,2015,2020,23982
20210521,1142,2020,2020,2015,2020,10333
20210521,1143,2020,2020,2015,2020,63072
20210521,1144,2020,2020,2015,2015,121026
20210521,1145,2020,2020,2015,2020,127940
20210521,1146,2020,2020,2015,2015,404144
20210521,1147,2015,2020,2010,2010,1072396
20210521,1148,2015,2020,2010,2015,1221100
20210521,1149,2020,2020,2015,2020,76955
20210521,1150,2015,2020,2010,2020,1246995
20210521,1151,2015,2020,2015,2015,293598
20210521,1152,2015,2020,2015,2020,133389
20210521,1153,2015,2020,2015,2015,54381
20210521,1154,2020,2020,2015,2020,161499
20210521,1155,2015,2020,2015,2020,27813
20210521,1156,2015,2020,2015,2015,26966
20210521,1157,2020,2020,2015,2015,64003
20210521,1158,2020,2020,2015,2020,97436
20210521,1159,2015,2020,2010,2015,1216816
20210521,1200,2015,2020,2015,2015,168635
20210521,1201,2020,2020,2010,2015,917385
20210521,1202,2015,2020,2010,2015,965655
20210521,1203,2020,2020,2015,2015,71712
20210521,1204,2020,2025,2015,2020,2809607
20210521,1205,2020,2025,2020,2025,277965
20210521,1206,2025,2025,2015,2020,1011885
20210521,1207,2015,2020,2015,2020,28957
20210521,1208,2020,2020,2015,2015,80895
20210521,1209,2015,2020,2015,2015,16535
20210521,1210,2015,2025,2015,2020,865601
20210521,1211,2020,2025,2020,2020,90979
20210521,1212,2020,2025,2015,2020,390448
20210521,1213,2020,2020,2015,2020,982528
20210521,1214,2020,2025,2015,2020,228375
20210521,1215,2020,2025,2020,2020,21659
20210521,1216,2025,2025,2020,2020,470153
20210521,1217,2025,2025,2020,2020,13170
20210521,1218,2020,2025,2020,2020,6969
20210521,1219,2025,2025,2015,2020,435812
20210521,1220,2020,2020,2015,2020,2783476
20210521,1221,2020,2025,2015,2020,570931
20210521,1222,2015,2020,2015,2015,25906
20210521,1223,2020,2020,2015,2020,30469
20210521,1224,2020,2020,2015,2020,23498
20210521,1225,2015,2025,2015,2020,2999544
20210521,1226,2020,2025,2015,2020,2210933
20210521,1227,2025,2025,2015,2020,300377
20210521,1228,2025,2025,2015,2020,75282
20210521,1229,2015,2020,2015,2020,28819
20210521,1230,2020,2020,2015,2015,67939
20210521,1231,2020,2020,2010,2010,2019363
20210521,1232,2010,2015,2010,2010,555450
20210521,1233,2010,2015,2010,2015,112497
20210521,1234,2010,2020,2010,2020,1675146
20210521,1235,2015,2025,2015,2025,903326
20210521,1236,2020,2030,2020,2025,5313745
20210521,1237,2020,2025,2015,2020,1701274
20210521,1238,2020,2025,2015,2015,2528760
20210521,1239,2020,2020,2015,2015,18464
20210521,1240,2020,2020,2010,2015,2270542
20210521,1241,2020,2020,2010,2010,616881
20210521,1242,2015,2015,2010,2015,43191
20210521,1243,2010,2020,2010,2015,431302
20210521,1244,2015,2015,2010,2015,22970
20210521,1245,2010,2015,2010,2015,57455
20210521,1246,2010,2020,2010,2015,613569
20210521,1247,2015,2020,2010,2015,289397
20210521,1248,2010,2015,2010,2015,412010
20210521,1249,2010,2015,2010,2010,13619
20210521,1250,2015,2015,2010,2015,6856
20210521,1251,2015,2020,2010,2020,635205
20210521,1252,2020,2025,2015,2025,1190748
20210521,1253,2025,2025,2015,2025,2380211
20210521,1254,2020,2025,2020,2020,56944
20210521,1255,2025,2025,2015,2020,1586442
20210521,1256,2020,2025,2015,2020,1275932
20210521,1257,2020,2025,2020,2020,61831
20210521,1258,2025,2025,2015,2015,484064
20210521,1259,2020,2020,2015,2015,575912
20210521,1300,2015,2020,2015,2020,25300
20210521,1301,2020,2025,2015,2020,2006312
20210521,1302,2025,2025,2015,2020,39094
20210521,1303,2020,2025,2015,2025,137227
20210521,1304,2025,2025,2020,2025,13932
20210521,1305,2025,2025,2020,2025,156364
20210521,1306,2025,2030,2020,2020,2439214
20210521,1307,2025,2025,2020,2020,30127
20210521,1308,2025,2025,2020,2020,17154
20210521,1309,2020,2025,2020,2025,36016
20210521,1310,2020,2025,2020,2025,633472
20210521,1311,2025,2025,2020,2020,37680
20210521,1312,2025,2025,2020,2020,76689
20210521,1313,2020,2025,2020,2020,17893
20210521,1314,2025,2025,2020,2020,11212
20210521,1315,2025,2025,2020,2020,87412
20210521,1316,2020,2020,2015,2015,1766301
20210521,1317,2020,2025,2015,2025,1556028
20210521,1318,2020,2025,2020,2020,16989
20210521,1319,2020,2025,2015,2020,709901
20210521,1320,2025,2025,2015,2020,1803432
20210521,1321,2015,2020,2015,2020,7672
20210521,1322,2015,2020,2015,2020,58153
20210521,1323,2020,2020,2015,2015,36426
20210521,1324,2015,2020,2015,2015,9172
20210521,1325,2020,2020,2015,2015,233201
20210521,1326,2015,2020,2015,2020,32307
20210521,1327,2020,2020,2015,2020,4131
20210521,1328,2020,2020,2015,2020,5045
20210521,1329,2020,2020,2015,2020,1060136
20210521,1330,2020,2025,2015,2025,387018
20210521,1331,2020,2020,2015,2020,128891
20210521,1332,2020,2020,2015,2015,62470
20210521,1333,2015,2020,2015,2020,255995
20210521,1334,2015,2025,2015,2025,219258
20210521,1335,2025,2025,2020,2025,56084
20210521,1336,2020,2025,2020,2020,8000
20210521,1337,2020,2025,2020,2025,1836
20210521,1338,2025,2025,2020,2025,10768
20210521,1339,2025,2025,2020,2025,37427
20210521,1340,2020,2025,2015,2020,373487
20210521,1341,2020,2020,2015,2015,6657
20210521,1342,2015,2020,2015,2015,6755
20210521,1343,2020,2020,2015,2020,2577
20210521,1344,2020,2020,2015,2015,62018
20210521,1345,2020,2020,2015,2015,53293
20210521,1346,2015,2020,2010,2015,1988450
20210521,1347,2015,2020,2010,2015,473883
20210521,1348,2015,2020,2010,2015,258924
20210521,1349,2015,2020,2010,2015,371729
20210521,1350,2020,2020,2010,2015,80502
20210521,1351,2010,2015,2010,2010,6807
20210521,1352,2015,2015,2010,2010,48975
20210521,1353,2015,2015,2010,2015,68525
20210521,1354,2010,2020,2010,2020,342740
20210521,1355,2020,2020,2015,2015,35848
20210521,1356,2015,2020,2010,2015,133313
20210521,1357,2015,2015,2010,2015,36619
20210521,1358,2010,2015,2010,2015,142138
20210521,1359,2015,2015,2010,2010,122484
20210521,1400,2010,2020,2010,2015,126478
20210521,1401,2020,2020,2010,2015,118514
20210521,1402,2015,2020,2010,2020,163099
20210521,1403,2015,2020,2015,2015,2792
20210521,1404,2015,2020,2010,2015,1990482
20210521,1405,2010,2015,2010,2010,3165
20210521,1406,2015,2015,2010,2010,18152
20210521,1407,2015,2015,2010,2010,12564
20210521,1408,2015,2015,2010,2015,10329
20210521,1409,2010,2015,2010,2010,11011
20210521,1410,2010,2015,2010,2015,11981
20210521,1411,2015,2015,2010,2015,28787
20210521,1412,2015,2020,2010,2020,858978
20210521,1413,2015,2020,2010,2015,666977
20210521,1414,2015,2015,2010,2015,133463
20210521,1415,2015,2015,2010,2010,8217
20210521,1416,2010,2015,2010,2010,1743
20210521,1417,2015,2015,2010,2015,18703
20210521,1418,2010,2015,2005,2010,2459713
20210521,1419,2005,2010,2005,2010,64884
20210521,1420,2010,2015,2005,2010,1218681
20210521,1421,2010,2015,2005,2010,959990
20210521,1422,2010,2015,2010,2015,123804
20210521,1423,2010,2015,2010,2010,5685
20210521,1424,2010,2015,2010,2015,837449
20210521,1425,2010,2015,2010,2015,154674
20210521,1426,2015,2015,2010,2010,566
20210521,1427,2015,2015,2010,2010,10426
20210521,1428,2010,2015,2010,2010,2216
20210521,1429,2015,2015,2010,2010,70455
20210521,1430,2010,2015,2010,2015,52753
20210521,1431,2010,2015,2010,2010,92736
20210521,1432,2015,2020,2010,2020,1008839
20210521,1433,2015,2020,2010,2015,201423
20210521,1434,2015,2015,2010,2015,235194
20210521,1435,2015,2015,2010,2015,44363
20210521,1436,2015,2020,2010,2020,201207
20210521,1437,2020,2020,2015,2015,2118
20210521,1438,2020,2020,2015,2020,2140
20210521,1439,2020,2020,2015,2020,2284
20210521,1440,2015,2020,2015,2020,56894
20210521,1441,2020,2020,2015,2020,7685
20210521,1442,2015,2020,2015,2015,14337
20210521,1443,2020,2020,2015,2020,13560
20210521,1444,2020,2025,2015,2020,1934763
20210521,1445,2020,2025,2020,2020,58348
20210521,1446,2025,2025,2020,2020,61586
20210521,1447,2020,2025,2020,2020,87221
20210521,1448,2025,2025,2015,2020,1893170
20210521,1449,2020,2025,2015,2015,1575115
20210521,1450,2020,2025,2020,2020,838286
20210521,1451,2015,2020,2015,2015,102767
20210521,1452,2020,2025,2015,2020,936315
20210521,1453,2020,2025,2020,2020,137443
20210521,1454,2020,2025,2015,2020,2209353
20210521,1455,2025,2025,2015,2020,105277
20210521,1456,2015,2020,2015,2015,101805
20210521,1457,2020,2020,2015,2020,18331
20210521,1458,2020,2020,2015,2020,32697
20210521,1459,2015,2020,2015,2015,36572
20210521,1500,2015,2020,2015,2015,87908
20210521,1501,2020,2020,2015,2015,82444
20210521,1502,2015,2020,2010,2015,1491866
20210521,1503,2015,2020,2010,2015,826303
20210521,1504,2015,2020,2010,2015,204541
20210521,1505,2010,2015,2010,2015,214816
20210521,1506,2015,2020,2010,2015,115053
20210521,1507,2015,2020,2015,2020,42725
20210521,1508,2020,2020,2015,2020,201972
20210521,1509,2015,2020,2010,2015,385326
20210521,1510,2015,2015,2010,2015,75335
20210521,1511,2010,2020,2010,2020,344698
20210521,1512,2015,2020,2015,2015,268101
20210521,1513,2015,2020,2015,2020,28424
20210521,1514,2015,2020,2015,2020,112381
20210521,1515,2020,2020,2015,2015,37503
20210521,1516,2015,2020,2015,2015,22724
20210521,1517,2015,2020,2015,2015,97994
20210521,1518,2015,2020,2015,2015,34285
20210521,1519,2015,2020,2015,2020,343069
20210521,1520,2015,2020,2010,2015,948476
20210521,1530,2015,2015,2015,2015,1897507