날짜,시간,시가,고가,저가,종가,거래량
20210216,0901,2020,2025,2020,2020,3307946
20210216,0902,2020,2025,2015,2020,2653836
20210216,0903,2020,2025,2015,2020,1116505
20210216,0904,2020,2025,2015,2020,1516174
20210216,0905,2020,2025,2020,2025,1688684
20210216,0906,2025,2030,2020,2025,4011768
20210216,0907,2025,2030,2020,2030,1275893
20210216,0908,2025,2030,2025,2030,3633521
20210216,0909,2030,2035,2025,2025,3385152
20210216,0910,2030,2030,2025,2025,161071
20210216,0911,2030,2030,2020,2020,1014457
20210216,0912,2020,2030,2020,2025,1825657
20210216,0913,2025,2025,2020,2020,1859352
20210216,0914,2020,2020,2015,2020,2583713
20210216,0915,2020,2020,2010,2010,2738830
20210216,0916,2010,2015,2005,2005,3390630
20210216,0917,2005,2010,2000,2005,5120538
20210216,0918,2005,2010,2000,2000,1486405
20210216,0919,2000,2010,2000,2005,3081562
20210216,0920,2005,2010,2000,2000,1072119
20210216,0921,2005,2010,2000,2005,3066359
20210216,0922,2005,2010,2000,2005,658562
20210216,0923,2005,2010,2000,2000,6339684
20210216,0924,2000,2005,1995,2000,3543397
20210216,0925,2000,2000,1990,1995,4201619
20210216,0926,1995,1995,1990,1990,1550552
20210216,0927,1995,1995,1985,1990,12261253
20210216,0928,1990,1990,1985,1990,773669
20210216,0929,1990,1990,1985,1985,3716545
20210216,0930,1985,1990,1980,1985,1223587
20210216,0931,1985,1990,1980,1985,4197555
20210216,0932,1985,1990,1980,1985,1805436
20210216,0933,1985,1990,1980,1990,2751521
20210216,0934,1990,1990,1980,1985,1663063
20210216,0935,1980,1985,1980,1985,824335
20210216,0936,1985,1985,1980,1985,779330
20210216,0937,1985,1990,1980,1990,1400471
20210216,0938,1990,1995,1985,1990,2228640
20210216,0939,1995,1995,1990,1995,4313052
20210216,0940,1995,2000,1990,1995,2168898
20210216,0941,1995,1995,1990,1995,3050400
20210216,0942,1995,1995,1990,1995,177434
20210216,0943,1995,2000,1990,2000,1467768
20210216,0944,2000,2000,1995,1995,441856
20210216,0945,2000,2005,1995,2005,3549015
20210216,0946,2005,2010,2000,2005,3612884
20210216,0947,2005,2010,2000,2005,946447
20210216,0948,2005,2010,2000,2005,1528199
20210216,0949,2005,2010,1995,1995,1835447
20210216,0950,2000,2000,1995,2000,1271127
20210216,0951,2000,2000,1995,2000,1457748
20210216,0952,2000,2000,1995,2000,1795604
20210216,0953,2005,2010,2000,2010,1135785
20210216,0954,2010,2015,2005,2010,2859856
20210216,0955,2010,2010,2005,2005,926225
20210216,0956,2005,2010,2005,2010,113904
20210216,0957,2010,2010,2005,2010,184757
20210216,0958,2005,2015,2005,2010,2324247
20210216,0959,2015,2015,2005,2010,2425219
20210216,1000,2010,2015,2005,2010,1031318
20210216,1001,2005,2010,2000,2005,1647964
20210216,1002,2005,2015,2000,2010,1780988
20210216,1003,2005,2010,2000,2005,694866
20210216,1004,2005,2005,2000,2000,297738
20210216,1005,2005,2005,2000,2005,642999
20210216,1006,2005,2010,2000,2005,397830
20210216,1007,2005,2015,2005,2010,3137096
20210216,1008,2010,2015,2005,2005,507161
20210216,1009,2005,2010,2000,2010,559155
20210216,1010,2010,2010,2000,2005,294915
20210216,1011,2005,2010,2005,2005,1905544
20210216,1012,2010,2010,2005,2010,829735
20210216,1013,2010,2015,2010,2010,1559272
20210216,1014,2010,2015,2010,2015,346599
20210216,1015,2015,2015,2010,2015,773338
20210216,1016,2015,2020,2010,2015,3689944
20210216,1017,2015,2015,2010,2015,478050
20210216,1018,2015,2020,2010,2015,1759844
20210216,1019,2015,2015,2010,2010,889473
20210216,1020,2010,2015,2005,2010,2250667
20210216,1021,2010,2010,2000,2005,1146817
20210216,1022,2005,2010,2000,2005,1736103
20210216,1023,2000,2005,2000,2000,187961
20210216,1024,2005,2005,2000,2005,23800
20210216,1025,2005,2005,2000,2000,91266
20210216,1026,2000,2005,2000,2005,42461
20210216,1027,2000,2005,2000,2005,46946
20210216,1028,2005,2005,2000,2005,151670
20210216,1029,2005,2010,2000,2010,955600
20210216,1030,2005,2015,2005,2010,5506014
20210216,1031,2010,2015,2005,2010,62202
20210216,1032,2010,2015,2005,2010,435549
20210216,1033,2010,2015,2005,2010,475627
20210216,1034,2010,2010,2000,2000,501490
20210216,1035,2005,2005,2000,2005,135253
20210216,1036,2000,2005,2000,2005,340630
20210216,1037,2000,2005,2000,2005,263658
20210216,1038,2005,2010,2005,2010,205884
20210216,1039,2010,2010,2005,2005,96226
20210216,1040,2005,2010,2005,2010,3124071
20210216,1041,2015,2015,2010,2010,125652
20210216,1042,2010,2015,2010,2015,541912
20210216,1043,2015,2015,2010,2015,69185
20210216,1044,2015,2015,2005,2010,499537
20210216,1045,2010,2015,2005,2010,542839
20210216,1046,2010,2010,2000,2000,798638
20210216,1047,2005,2005,2000,2005,308550
20210216,1048,2000,2005,2000,2005,93341
20210216,1049,2005,2010,2000,2005,980006
20210216,1050,2005,2010,2000,2000,1294510
20210216,1051,2005,2005,2000,2000,133693
20210216,1052,2005,2010,2000,2010,650149
20210216,1053,2010,2010,2005,2005,27192
20210216,1054,2005,2010,2005,2010,1218754
20210216,1055,2010,2015,2010,2010,764601
20210216,1056,2010,2015,2010,2015,44834
20210216,1057,2015,2015,2005,2010,1761906
20210216,1058,2005,2015,2005,2010,308028
20210216,1059,2010,2015,2010,2010,56538
20210216,1100,2010,2015,2010,2015,24018
20210216,1101,2010,2015,2010,2010,62489
20210216,1102,2010,2015,2010,2010,18329
20210216,1103,2010,2020,2010,2015,2656546
20210216,1104,2015,2020,2010,2015,1042722
20210216,1105,2015,2020,2015,2015,254988
20210216,1106,2015,2020,2015,2015,876655
20210216,1107,2020,2020,2015,2015,301965
20210216,1108,2020,2025,2015,2025,2298360
20210216,1109,2025,2025,2020,2020,251569
20210216,1110,2025,2025,2020,2020,1206056
20210216,1111,2025,2025,2020,2020,169020
20210216,1112,2020,2025,2015,2020,1053142
20210216,1113,2020,2025,2015,2020,248830
20210216,1114,2015,2020,2015,2015,84885
20210216,1115,2020,2020,2015,2020,49835
20210216,1116,2020,2025,2015,2015,2439027
20210216,1117,2020,2020,2015,2015,1016221
20210216,1118,2010,2020,2010,2015,158556
20210216,1119,2015,2020,2015,2015,284020
20210216,1120,2015,2020,2015,2015,73882
20210216,1121,2015,2020,2010,2015,835932
20210216,1122,2015,2015,2010,2015,161911
20210216,1123,2010,2015,2010,2015,116662
20210216,1124,2015,2015,2010,2010,49519
20210216,1125,2015,2015,2010,2010,26314
20210216,1126,2010,2015,2005,2010,3374791
20210216,1127,2005,2015,2005,2010,2038705
20210216,1128,2010,2010,2005,2010,229577
20210216,1129,2005,2010,2005,2010,265113
20210216,1130,2010,2010,2005,2010,130079
20210216,1131,2010,2010,2005,2010,465038
20210216,1132,2010,2015,2005,2010,591030
20210216,1133,2010,2015,2010,2010,1285066
20210216,1134,2010,2015,2005,2010,203636
20210216,1135,2010,2010,2005,2010,313421
20210216,1136,2010,2015,2005,2010,305153
20210216,1137,2015,2015,2005,2010,226206
20210216,1138,2015,2015,2010,2010,8621
20210216,1139,2010,2015,2010,2015,31216
20210216,1140,2010,2015,2010,2015,41967
20210216,1141,2015,2015,2010,2010,14438
20210216,1142,2010,2015,2010,2015,23067
20210216,1143,2010,2015,2010,2010,997693
20210216,1144,2010,2015,2005,2010,748724
20210216,1145,2010,2015,2010,2010,8197
20210216,1146,2015,2015,2010,2010,43549
20210216,1147,2010,2015,2010,2010,41284
20210216,1148,2010,2015,2010,2015,42744
20210216,1149,2010,2015,2005,2010,296037
20210216,1150,2010,2015,2010,2015,810072
20210216,1151,2015,2020,2010,2015,2500501
20210216,1152,2015,2020,2015,2015,858142
20210216,1153,2015,2020,2015,2020,65284
20210216,1154,2020,2020,2015,2020,1177920
20210216,1155,2020,2020,2010,2015,1169425
20210216,1156,2015,2020,2015,2015,23452
20210216,1157,2015,2020,2015,2020,13077
20210216,1158,2020,2020,2015,2020,13109
20210216,1159,2020,2020,2015,2020,1168
20210216,1200,2020,2020,2015,2015,102507
20210216,1201,2015,2020,2015,2020,15421
20210216,1202,2020,2020,2015,2015,10587
20210216,1203,2015,2025,2015,2020,3091643
20210216,1204,2020,2025,2020,2020,133723
20210216,1205,2020,2025,2020,2020,1705934
20210216,1206,2025,2025,2020,2025,1557752
20210216,1207,2025,2025,2020,2025,517763
20210216,1208,2025,2030,2025,2025,376339
20210216,1209,2025,2030,2020,2030,369473
20210216,1210,2025,2030,2025,2030,159711
20210216,1211,2030,2030,2025,2025,114336
20210216,1212,2025,2030,2025,2025,530696
20210216,1213,2025,2030,2025,2025,244905
20210216,1214,2025,2030,2025,2025,550783
20210216,1215,2025,2030,2020,2020,2853814
20210216,1216,2025,2030,2020,2025,1344307
20210216,1217,2030,2030,2025,2025,299305
20210216,1218,2025,2030,2025,2030,51818
20210216,1219,2025,2030,2025,2025,16165
20210216,1220,2025,2030,2025,2025,121564
20210216,1221,2025,2030,2025,2025,2039150
20210216,1222,2025,2030,2020,2025,449779
20210216,1223,2025,2025,2020,2025,231496
20210216,1224,2025,2025,2020,2020,15444
20210216,1225,2020,2030,2020,2030,786078
20210216,1226,2030,2030,2025,2025,14587
20210216,1227,2025,2030,2025,2030,63419
20210216,1228,2025,2030,2025,2025,47672
20210216,1229,2025,2030,2020,2025,1510618
20210216,1230,2030,2030,2025,2025,406530
20210216,1231,2025,2030,2025,2025,120340
20210216,1232,2030,2030,2025,2030,173381
20210216,1233,2025,2030,2025,2030,32779
20210216,1234,2030,2035,2025,2035,3249511
20210216,1235,2035,2035,2030,2035,338086
20210216,1236,2035,2035,2030,2030,130582
20210216,1237,2035,2035,2030,2035,978552
20210216,1238,2035,2035,2030,2030,861324
20210216,1239,2035,2035,2030,2035,223501
20210216,1240,2035,2035,2030,2035,39927
20210216,1241,2035,2035,2030,2035,69578
20210216,1242,2035,2035,2030,2035,1164286
20210216,1243,2035,2040,2030,2030,472064
20210216,1244,2035,2035,2030,2030,52499
20210216,1245,2035,2035,2030,2030,685763
20210216,1246,2030,2035,2030,2035,132988
20210216,1247,2030,2035,2030,2030,54785
20210216,1248,2035,2035,2030,2035,59153
20210216,1249,2030,2035,2030,2035,56785
20210216,1250,2035,2035,2030,2030,506943
20210216,1251,2030,2030,2025,2030,80883
20210216,1252,2030,2030,2025,2025,79474
20210216,1253,2030,2030,2025,2025,470963
20210216,1254,2025,2030,2020,2025,1050654
20210216,1255,2025,2025,2020,2020,495386
20210216,1256,2025,2025,2020,2025,82939
20210216,1257,2025,2025,2020,2020,95012
20210216,1258,2020,2025,2020,2020,30153
20210216,1259,2020,2025,2020,2025,654457
20210216,1300,2025,2025,2020,2025,562803
20210216,1301,2025,2030,2020,2025,154362
20210216,1302,2025,2030,2025,2030,16415
20210216,1303,2025,2030,2025,2030,21161
20210216,1304,2030,2030,2025,2030,32906
20210216,1305,2025,2030,2025,2030,21898
20210216,1306,2025,2030,2025,2025,813296
20210216,1307,2025,2030,2025,2025,844770
20210216,1308,2025,2030,2020,2025,129329
20210216,1309,2025,2030,2020,2020,96353
20210216,1310,2020,2025,2020,2025,1445505
20210216,1311,2020,2025,2020,2020,37116
20210216,1312,2025,2025,2020,2020,58862
20210216,1313,2020,2025,2020,2020,10904
20210216,1314,2025,2030,2020,2030,1143144
20210216,1315,2030,2030,2020,2020,128554
20210216,1316,2025,2025,2020,2025,40615
20210216,1317,2025,2025,2020,2020,1188
20210216,1318,2025,2025,2020,2020,69009
20210216,1319,2025,2030,2020,2025,365127
20210216,1320,2025,2030,2020,2025,413539
20210216,1321,2030,2030,2025,2030,34282
20210216,1322,2025,2030,2025,2030,34652
20210216,1323,2025,2030,2025,2025,9728
20210216,1324,2030,2030,2025,2030,179211
20210216,1325,2030,2030,2025,2025,1482159
20210216,1326,2030,2030,2025,2030,272897
20210216,1327,2030,2030,2025,2025,198103
20210216,1328,2030,2030,2025,2025,51353
20210216,1329,2030,2030,2025,2030,31608
20210216,1330,2030,2030,2025,2025,1374939
20210216,1331,2030,2030,2025,2025,62176
20210216,1332,2025,2030,2025,2030,93391
20210216,1333,2025,2025,2020,2025,126914
20210216,1334,2020,2025,2020,2020,38395
20210216,1335,2025,2025,2020,2025,21247
20210216,1336,2025,2025,2020,2025,16186
20210216,1337,2020,2025,2020,2025,4393
20210216,1338,2020,2025,2020,2020,20154
20210216,1339,2025,2025,2020,2025,54595
20210216,1340,2025,2025,2020,2025,1071212
20210216,1341,2020,2030,2020,2025,790538
20210216,1342,2020,2025,2020,2025,23086
20210216,1343,2020,2025,2015,2020,2045625
20210216,1344,2020,2020,2015,2020,124268
20210216,1345,2020,2020,2015,2020,124108
20210216,1346,2020,2020,2015,2020,21801
20210216,1347,2020,2020,2015,2015,106955
20210216,1348,2015,2020,2015,2020,68006
20210216,1349,2015,2020,2015,2015,650070
20210216,1350,2015,2020,2015,2015,175293
20210216,1351,2015,2020,2015,2015,49124
20210216,1352,2015,2020,2015,2020,45336
20210216,1353,2015,2020,2015,2015,1769956
20210216,1354,2015,2015,2010,2010,732090
20210216,1355,2015,2015,2010,2010,174869
20210216,1356,2010,2015,2010,2010,172786
20210216,1357,2010,2015,2010,2010,1045995
20210216,1358,2010,2015,2005,2010,1264101
20210216,1359,2010,2010,2005,2010,684099
20210216,1400,2010,2015,2005,2015,153638
20210216,1401,2010,2015,2005,2010,509329
20210216,1402,2015,2015,2005,2005,325273
20210216,1403,2010,2010,2005,2010,297450
20210216,1404,2010,2015,2005,2015,634173
20210216,1405,2010,2015,2005,2010,360229
20210216,1406,2010,2010,2005,2010,2505876
20210216,1407,2005,2015,2005,2015,883470
20210216,1408,2010,2015,2010,2010,7677
20210216,1409,2015,2015,2010,2015,63306
20210216,1410,2015,2015,2010,2015,2134817
20210216,1411,2015,2020,2015,2020,173884
20210216,1412,2020,2020,2015,2020,26749
20210216,1413,2015,2020,2015,2020,23444
20210216,1414,2020,2020,2015,2015,88328
20210216,1415,2015,2020,2015,2015,31609
20210216,1416,2020,2020,2015,2020,4389705
20210216,1417,2020,2025,2020,2025,47332
20210216,1418,2025,2025,2020,2020,50528
20210216,1419,2020,2025,2015,2020,668690
20210216,1420,2020,2025,2015,2015,1244903
20210216,1421,2020,2020,2015,2020,243897
20210216,1422,2015,2020,2015,2020,13915
20210216,1423,2020,2025,2015,2020,163491
20210216,1424,2020,2025,2020,2020,82416
20210216,1425,2025,2025,2015,2020,309519
20210216,1426,2020,2020,2015,2015,102009
20210216,1427,2020,2020,2015,2015,315197
20210216,1428,2020,2025,2015,2020,688004
20210216,1429,2020,2025,2015,2015,2404367
20210216,1430,2020,2020,2015,2015,7674
20210216,1431,2015,2020,2015,2020,36115
20210216,1432,2020,2020,2015,2020,222368
20210216,1433,2015,2020,2015,2015,161365
20210216,1434,2015,2020,2015,2015,651102
20210216,1435,2015,2020,2015,2015,15184
20210216,1436,2020,2020,2015,2015,19091
20210216,1437,2015,2020,2015,2020,13518
20210216,1438,2015,2020,2015,2020,464855
20210216,1439,2020,2030,2020,2025,4137762
20210216,1440,2030,2030,2025,2030,440388
20210216,1441,2030,2035,2025,2030,2982455
20210216,1442,2030,2035,2025,2025,646561
20210216,1443,2030,2030,2025,2025,25214
20210216,1444,2025,2035,2025,2030,735201
20210216,1445,2030,2030,2025,2025,22339
20210216,1446,2025,2035,2025,2035,537240
20210216,1447,2030,2035,2030,2030,68228
20210216,1448,2030,2035,2030,2030,89198
20210216,1449,2035,2035,2025,2030,800174
20210216,1450,2030,2035,2025,2025,220068
20210216,1451,2025,2030,2025,2030,19366
20210216,1452,2030,2030,2025,2025,123118
20210216,1453,2025,2030,2025,2025,173298
20210216,1454,2025,2030,2025,2025,42317
20210216,1455,2030,2030,2025,2030,28792
20210216,1456,2025,2030,2025,2025,5350041
20210216,1457,2025,2030,2025,2025,27220
20210216,1458,2025,2030,2025,2025,8546
20210216,1459,2030,2030,2020,2025,1513893
20210216,1500,2025,2025,2020,2025,222635
20210216,1501,2025,2030,2020,2025,607376
20210216,1502,2025,2030,2025,2025,337246
20210216,1503,2030,2030,2025,2030,48153
20210216,1504,2025,2030,2025,2030,58359
20210216,1505,2030,2030,2025,2025,999565
20210216,1506,2025,2030,2025,2030,20845
20210216,1507,2030,2030,2020,2020,746049
20210216,1508,2025,2030,2020,2025,388657
20210216,1509,2025,2030,2020,2025,3172017
20210216,1510,2025,2025,2020,2020,196014
20210216,1511,2025,2025,2020,2025,106300
20210216,1512,2025,2025,2020,2020,154491
20210216,1513,2020,2025,2020,2020,1267120
20210216,1514,2020,2025,2020,2020,197873
20210216,1515,2020,2020,2015,2020,137330
20210216,1516,2015,2020,2015,2020,78318
20210216,1517,2015,2020,2015,2015,427225
20210216,1518,2015,2020,2015,2020,142000
20210216,1519,2020,2020,2010,2020,1334604
20210216,1520,2015,2020,2015,2020,362182
20210216,1530,2015,2015,2015,2015,1813027