날짜,시간,시가,고가,저가,종가,거래량
20210528,0901,1985,1990,1980,1990,4632776
20210528,0902,1985,1995,1985,1990,4838326
20210528,0903,1990,1995,1985,1990,2747750
20210528,0904,1990,1995,1985,1995,1824794
20210528,0905,1990,1995,1990,1995,103675
20210528,0906,1995,1995,1990,1995,125286
20210528,0907,1990,2000,1990,2000,1826845
20210528,0908,2000,2000,1990,1995,1743888
20210528,0909,2000,2000,1990,2000,206676
20210528,0910,1995,2000,1990,2000,725367
20210528,0911,1995,2000,1990,1995,501435
20210528,0912,1995,1995,1990,1990,83617
20210528,0913,1995,1995,1985,1985,4672773
20210528,0914,1985,1990,1980,1985,3183015
20210528,0915,1985,1985,1980,1985,426326
20210528,0916,1980,1985,1980,1980,8232186
20210528,0917,1985,1985,1980,1985,103737
20210528,0918,1985,1990,1980,1980,3924220
20210528,0919,1985,1985,1975,1980,2614985
20210528,0920,1985,1985,1980,1980,60745
20210528,0921,1980,1985,1975,1980,1213582
20210528,0922,1980,1985,1975,1975,1728962
20210528,0923,1980,1980,1975,1975,638345
20210528,0924,1980,1985,1975,1985,1848599
20210528,0925,1980,1990,1980,1990,2501581
20210528,0926,1985,1990,1980,1985,664942
20210528,0927,1985,1985,1980,1985,298985
20210528,0928,1985,1990,1980,1990,431027
20210528,0929,1990,1990,1985,1990,80926
20210528,0930,1990,1990,1985,1985,14602
20210528,0931,1990,1990,1985,1990,38925
20210528,0932,1985,1990,1980,1985,1032610
20210528,0933,1980,1985,1980,1985,300587
20210528,0934,1985,1985,1980,1980,27393
20210528,0935,1980,1985,1980,1985,873646
20210528,0936,1985,1990,1980,1985,76461
20210528,0937,1990,1995,1985,1995,2340256
20210528,0938,1990,1995,1985,1985,407232
20210528,0939,1990,1995,1985,1990,364960
20210528,0940,1985,1990,1985,1990,147622
20210528,0941,1985,1990,1985,1985,32575
20210528,0942,1990,1990,1985,1985,15158
20210528,0943,1985,1990,1985,1985,1453748
20210528,0944,1985,1990,1980,1980,295553
20210528,0945,1985,1985,1980,1985,82986
20210528,0946,1985,1985,1980,1980,112893
20210528,0947,1980,1985,1980,1985,1658099
20210528,0948,1980,1985,1980,1980,51577
20210528,0949,1980,1985,1980,1985,452651
20210528,0950,1985,1985,1980,1980,335881
20210528,0951,1985,1985,1975,1980,3000432
20210528,0952,1980,1980,1975,1980,427100
20210528,0953,1975,1980,1975,1980,370262
20210528,0954,1980,1985,1980,1980,652508
20210528,0955,1985,1990,1980,1985,1554160
20210528,0956,1990,1990,1980,1985,202458
20210528,0957,1980,1990,1980,1985,421171
20210528,0958,1985,1985,1980,1980,8149
20210528,0959,1980,1985,1975,1980,2952838
20210528,1000,1980,1985,1980,1985,17194
20210528,1001,1985,1985,1975,1980,446227
20210528,1002,1980,1985,1975,1980,1074639
20210528,1003,1985,1985,1975,1980,235783
20210528,1004,1980,1985,1975,1980,495101
20210528,1005,1985,1985,1980,1980,22841
20210528,1006,1980,1985,1980,1985,5822
20210528,1007,1980,1985,1980,1985,1872
20210528,1008,1980,1985,1980,1985,49263
20210528,1009,1980,1985,1980,1980,12929
20210528,1010,1985,1985,1980,1985,14644
20210528,1011,1985,1990,1980,1990,1958059
20210528,1012,1990,1990,1985,1985,36170
20210528,1013,1985,1990,1985,1990,43541
20210528,1014,1990,1990,1985,1990,37536
20210528,1015,1990,1990,1985,1990,33254
20210528,1016,1985,1990,1985,1990,186470
20210528,1017,1985,1990,1985,1985,24442
20210528,1018,1985,1990,1985,1985,18184
20210528,1019,1990,1990,1985,1990,118486
20210528,1020,1990,1990,1985,1985,357442
20210528,1021,1990,1995,1985,1990,3387240
20210528,1022,1995,1995,1990,1990,48839
20210528,1023,1995,1995,1990,1990,114792
20210528,1024,1990,1995,1990,1990,52441
20210528,1025,1995,1995,1990,1995,19645
20210528,1026,1995,1995,1990,1990,22437
20210528,1027,1995,1995,1990,1995,36773
20210528,1028,1995,1995,1990,1995,2523236
20210528,1029,1995,1995,1990,1995,47233
20210528,1030,1990,1995,1990,1990,17079
20210528,1031,1995,1995,1990,1995,31034
20210528,1032,1995,1995,1990,1995,35166
20210528,1033,1990,1995,1985,1985,1589054
20210528,1034,1990,1990,1985,1985,813260
20210528,1035,1990,1995,1985,1990,179989
20210528,1036,1995,1995,1985,1990,266594
20210528,1037,1990,1995,1990,1995,1243506
20210528,1038,1995,1995,1985,1990,971436
20210528,1039,1990,1990,1985,1990,33089
20210528,1040,1990,1990,1985,1990,4705
20210528,1041,1985,1990,1985,1990,31658
20210528,1042,1985,1990,1985,1990,23968
20210528,1043,1985,1990,1985,1990,21847
20210528,1044,1990,1990,1980,1985,2295470
20210528,1045,1985,1985,1980,1985,44805
20210528,1046,1980,1985,1980,1985,6906
20210528,1047,1985,1985,1975,1980,7028531
20210528,1048,1975,1985,1975,1980,1681381
20210528,1049,1975,1980,1975,1980,1340195
20210528,1050,1980,1985,1980,1980,837547
20210528,1051,1980,1985,1975,1980,1339238
20210528,1052,1980,1980,1975,1980,343229
20210528,1053,1980,1980,1975,1980,131406
20210528,1054,1975,1980,1975,1980,231533
20210528,1055,1980,1985,1975,1980,1127935
20210528,1056,1975,1985,1975,1985,387076
20210528,1057,1980,1985,1980,1980,22584
20210528,1058,1985,1985,1980,1980,1298
20210528,1059,1985,1985,1980,1985,12943
20210528,1100,1985,1985,1980,1980,609954
20210528,1101,1980,1985,1975,1980,951508
20210528,1102,1980,1980,1975,1980,50727
20210528,1103,1980,1980,1975,1975,142157
20210528,1104,1980,1980,1975,1980,57952
20210528,1105,1980,1980,1975,1980,15478
20210528,1106,1975,1980,1975,1975,3592940
20210528,1107,1975,1980,1970,1975,6536767
20210528,1108,1975,1975,1970,1975,1438621
20210528,1109,1975,1975,1970,1975,123380
20210528,1110,1975,1975,1970,1975,194446
20210528,1111,1975,1975,1970,1975,273274
20210528,1112,1975,1980,1970,1980,1225175
20210528,1113,1975,1980,1970,1975,627095
20210528,1114,1975,1975,1970,1975,70607
20210528,1115,1975,1975,1970,1975,172022
20210528,1116,1975,1980,1970,1975,656833
20210528,1117,1970,1975,1970,1975,196497
20210528,1118,1975,1975,1970,1970,108914
20210528,1119,1975,1975,1970,1975,75924
20210528,1120,1975,1975,1970,1975,284295
20210528,1121,1975,1975,1970,1975,2566274
20210528,1122,1975,1975,1970,1975,220408
20210528,1123,1975,1975,1970,1975,145565
20210528,1124,1975,1975,1970,1975,33171
20210528,1125,1975,1975,1970,1970,76534
20210528,1126,1975,1980,1970,1975,786648
20210528,1127,1975,1980,1970,1980,374953
20210528,1128,1980,1980,1975,1975,25698
20210528,1129,1975,1980,1975,1980,88899
20210528,1130,1980,1980,1975,1980,15740
20210528,1131,1980,1980,1975,1980,2440
20210528,1132,1975,1980,1975,1980,26104
20210528,1133,1975,1980,1970,1980,1595554
20210528,1134,1975,1980,1970,1970,2517718
20210528,1135,1975,1975,1970,1975,50462
20210528,1136,1970,1980,1970,1975,1287866
20210528,1137,1980,1980,1970,1980,543895
20210528,1138,1975,1980,1975,1975,451038
20210528,1139,1975,1975,1970,1975,353191
20210528,1140,1975,1975,1970,1975,16679
20210528,1141,1975,1975,1970,1970,48128
20210528,1142,1975,1975,1970,1975,25110
20210528,1143,1975,1975,1970,1975,337508
20210528,1144,1975,1975,1970,1975,60635
20210528,1145,1975,1975,1970,1975,37684
20210528,1146,1975,1975,1970,1970,53559
20210528,1147,1975,1975,1970,1975,124866
20210528,1148,1975,1975,1970,1975,69272
20210528,1149,1970,1975,1970,1975,57309
20210528,1150,1975,1975,1970,1975,38353
20210528,1151,1970,1975,1970,1975,263611
20210528,1152,1975,1980,1970,1975,90356
20210528,1153,1980,1980,1975,1980,264913
20210528,1154,1980,1980,1975,1975,4398
20210528,1155,1980,1980,1975,1975,10795
20210528,1156,1980,1980,1975,1980,7186
20210528,1157,1980,1980,1975,1980,6261
20210528,1158,1980,1980,1975,1980,14500
20210528,1159,1980,1980,1970,1975,996586
20210528,1200,1975,1980,1970,1975,129310
20210528,1201,1970,1975,1970,1975,83908
20210528,1202,1975,1975,1970,1975,106699
20210528,1203,1975,1975,1970,1975,42446
20210528,1204,1975,1975,1970,1975,31422
20210528,1205,1975,1975,1970,1975,44251
20210528,1206,1975,1975,1970,1975,83895
20210528,1207,1975,1975,1970,1975,305429
20210528,1208,1975,1975,1970,1975,29644
20210528,1209,1975,1975,1970,1975,15051
20210528,1210,1975,1975,1970,1975,37188
20210528,1211,1975,1975,1970,1975,649289
20210528,1212,1975,1980,1970,1980,282543
20210528,1213,1975,1980,1970,1970,188480
20210528,1214,1975,1980,1970,1980,103058
20210528,1215,1980,1980,1975,1975,651694
20210528,1216,1975,1980,1975,1980,4704
20210528,1217,1980,1980,1975,1975,639189
20210528,1218,1980,1980,1970,1975,173522
20210528,1219,1975,1975,1970,1970,44677
20210528,1220,1975,1975,1970,1970,17694
20210528,1221,1970,1975,1970,1975,21710
20210528,1222,1975,1975,1970,1975,40569
20210528,1223,1975,1975,1970,1975,12080
20210528,1224,1975,1975,1970,1975,43756
20210528,1225,1975,1975,1970,1975,71043
20210528,1226,1975,1975,1970,1975,94281
20210528,1227,1975,1975,1970,1970,64895
20210528,1228,1975,1975,1970,1975,29727
20210528,1229,1975,1975,1970,1970,44892
20210528,1230,1970,1975,1970,1975,25838
20210528,1231,1975,1975,1970,1975,13736
20210528,1232,1975,1975,1970,1970,60194
20210528,1233,1970,1975,1970,1975,9365
20210528,1234,1975,1975,1970,1970,1717881
20210528,1235,1970,1975,1970,1970,4325065
20210528,1236,1970,1975,1965,1970,5154720
20210528,1237,1975,1975,1970,1970,557527
20210528,1238,1970,1975,1965,1970,356640
20210528,1239,1970,1975,1965,1970,2693666
20210528,1240,1970,1970,1965,1970,119547
20210528,1241,1970,1975,1965,1970,802771
20210528,1242,1970,1975,1965,1975,561804
20210528,1243,1975,1975,1970,1970,23470
20210528,1244,1970,1975,1970,1975,21768
20210528,1245,1975,1975,1970,1975,11646
20210528,1246,1975,1975,1970,1975,9122
20210528,1247,1970,1975,1965,1970,1101465
20210528,1248,1970,1970,1965,1970,86247
20210528,1249,1970,1970,1965,1970,155138
20210528,1250,1970,1970,1965,1970,48394
20210528,1251,1970,1970,1965,1965,19764
20210528,1252,1970,1970,1965,1965,31333
20210528,1253,1965,1970,1965,1965,365589
20210528,1254,1970,1970,1965,1970,102585
20210528,1255,1970,1970,1965,1970,45206
20210528,1256,1970,1970,1965,1970,416200
20210528,1257,1970,1970,1965,1970,54866
20210528,1258,1970,1970,1965,1970,1101512
20210528,1259,1970,1970,1965,1970,28369
20210528,1300,1970,1970,1965,1965,24641
20210528,1301,1970,1970,1965,1970,26134
20210528,1302,1970,1970,1965,1970,2890112
20210528,1303,1970,1970,1965,1970,102685
20210528,1304,1970,1970,1965,1970,48652
20210528,1305,1970,1970,1965,1970,49884
20210528,1306,1965,1970,1965,1965,68020
20210528,1307,1965,1970,1965,1970,37530
20210528,1308,1970,1970,1965,1970,14744
20210528,1309,1970,1970,1965,1970,33896
20210528,1310,1970,1970,1965,1970,48619
20210528,1311,1965,1970,1965,1970,19799
20210528,1312,1970,1970,1965,1970,22333
20210528,1313,1970,1970,1965,1970,122789
20210528,1314,1970,1970,1965,1965,59749
20210528,1315,1970,1970,1965,1970,264950
20210528,1316,1970,1970,1965,1970,97654
20210528,1317,1965,1970,1965,1970,512268
20210528,1318,1970,1970,1965,1970,112713
20210528,1319,1970,1970,1965,1970,65434
20210528,1320,1970,1970,1965,1970,9729
20210528,1321,1970,1970,1965,1965,86707
20210528,1322,1965,1970,1965,1970,41723
20210528,1323,1965,1970,1965,1965,80525
20210528,1324,1970,1970,1965,1970,62640
20210528,1325,1970,1970,1965,1970,108183
20210528,1326,1970,1970,1965,1965,15065
20210528,1327,1965,1970,1965,1965,4441
20210528,1328,1970,1970,1965,1970,7382
20210528,1329,1970,1970,1965,1965,44405
20210528,1330,1970,1970,1965,1970,30347
20210528,1331,1970,1970,1965,1965,901296
20210528,1332,1965,1970,1965,1965,361235
20210528,1333,1970,1970,1965,1965,29837
20210528,1334,1970,1970,1960,1960,4330356
20210528,1335,1965,1965,1960,1965,81874
20210528,1336,1965,1965,1960,1965,886532
20210528,1337,1965,1970,1960,1965,2286801
20210528,1338,1965,1970,1960,1965,734986
20210528,1339,1965,1965,1960,1965,74341
20210528,1340,1965,1970,1960,1970,1436176
20210528,1341,1970,1970,1960,1965,523575
20210528,1342,1965,1970,1960,1965,420852
20210528,1343,1965,1965,1960,1965,61046
20210528,1344,1965,1965,1960,1965,46012
20210528,1345,1965,1965,1960,1965,428965
20210528,1346,1965,1970,1960,1970,284479
20210528,1347,1965,1970,1965,1965,479734
20210528,1348,1965,1965,1960,1965,305857
20210528,1349,1965,1965,1960,1965,178258
20210528,1350,1965,1965,1960,1965,970988
20210528,1351,1965,1970,1965,1970,9501
20210528,1352,1965,1970,1965,1970,5003
20210528,1353,1965,1970,1960,1965,651179
20210528,1354,1965,1965,1960,1965,236322
20210528,1355,1965,1965,1960,1960,32458
20210528,1356,1965,1965,1960,1965,401740
20210528,1357,1965,1970,1960,1965,717863
20210528,1358,1970,1970,1960,1965,259643
20210528,1359,1965,1965,1960,1965,167823
20210528,1400,1965,1970,1960,1965,294790
20210528,1401,1970,1970,1965,1965,167829
20210528,1402,1965,1970,1965,1970,317308
20210528,1403,1970,1970,1965,1970,5307
20210528,1404,1970,1970,1965,1970,38112
20210528,1405,1970,1970,1965,1970,6122
20210528,1406,1970,1970,1965,1970,32940
20210528,1407,1970,1970,1965,1970,5849
20210528,1408,1965,1970,1965,1970,14713
20210528,1409,1970,1970,1960,1965,2985374
20210528,1410,1965,1970,1960,1965,1480570
20210528,1411,1965,1965,1960,1965,79176
20210528,1412,1965,1965,1960,1965,42553
20210528,1413,1965,1965,1960,1965,45797
20210528,1414,1965,1965,1960,1965,47739
20210528,1415,1965,1965,1960,1965,186319
20210528,1416,1965,1965,1960,1965,39291
20210528,1417,1960,1965,1960,1965,111020
20210528,1418,1965,1965,1960,1965,149188
20210528,1419,1965,1970,1960,1965,2663869
20210528,1420,1965,1965,1960,1965,285783
20210528,1421,1965,1965,1960,1965,55557
20210528,1422,1965,1965,1960,1965,430355
20210528,1423,1960,1965,1960,1960,25957
20210528,1424,1965,1965,1960,1965,88732
20210528,1425,1965,1965,1960,1965,60943
20210528,1426,1965,1965,1960,1965,43488
20210528,1427,1960,1965,1960,1965,8735
20210528,1428,1960,1965,1960,1965,98916
20210528,1429,1965,1965,1960,1965,71744
20210528,1430,1965,1965,1960,1965,33618
20210528,1431,1965,1965,1960,1965,144524
20210528,1432,1960,1965,1960,1965,67830
20210528,1433,1965,1965,1960,1965,58429
20210528,1434,1965,1965,1960,1960,55982
20210528,1435,1965,1965,1960,1965,89399
20210528,1436,1965,1965,1960,1965,54913
20210528,1437,1965,1965,1960,1965,69837
20210528,1438,1965,1965,1960,1965,470183
20210528,1439,1965,1965,1960,1965,39229
20210528,1440,1965,1965,1960,1965,23738
20210528,1441,1965,1965,1960,1965,38678
20210528,1442,1960,1965,1960,1965,27698
20210528,1443,1965,1965,1960,1965,81014
20210528,1444,1960,1965,1960,1965,33189
20210528,1445,1965,1965,1960,1965,58487
20210528,1446,1965,1965,1960,1965,30015
20210528,1447,1965,1965,1960,1965,72658
20210528,1448,1965,1965,1960,1965,148939
20210528,1449,1965,1965,1960,1965,337124
20210528,1450,1965,1965,1960,1965,114191
20210528,1451,1960,1965,1960,1965,194417
20210528,1452,1965,1965,1960,1965,1907151
20210528,1453,1970,1970,1965,1970,20325
20210528,1454,1970,1970,1965,1965,9838
20210528,1455,1970,1970,1965,1965,11891
20210528,1456,1965,1970,1960,1965,1405692
20210528,1457,1965,1965,1960,1965,407979
20210528,1458,1965,1965,1960,1965,276494
20210528,1459,1965,1965,1960,1965,114425
20210528,1500,1965,1965,1960,1965,142560
20210528,1501,1965,1970,1960,1965,228623
20210528,1502,1970,1970,1960,1970,495213
20210528,1503,1965,1970,1965,1970,106022
20210528,1504,1970,1970,1965,1965,6061
20210528,1505,1970,1970,1965,1970,116756
20210528,1506,1970,1970,1965,1970,10251
20210528,1507,1965,1970,1965,1970,187422
20210528,1508,1970,1970,1965,1965,35053
20210528,1509,1970,1970,1965,1970,8804
20210528,1510,1970,1970,1965,1965,88060
20210528,1511,1970,1970,1965,1970,74268
20210528,1512,1970,1970,1965,1970,10203
20210528,1513,1970,1975,1965,1970,4104960
20210528,1514,1975,1975,1970,1970,90866
20210528,1515,1970,1975,1970,1970,246860
20210528,1516,1970,1975,1965,1970,804291
20210528,1517,1970,1975,1965,1970,464015
20210528,1518,1970,1975,1970,1970,88032
20210528,1519,1975,1975,1970,1975,128536
20210528,1520,1975,1975,1970,1975,196464
20210528,1530,1975,1975,1975,1975,3209534