날짜,시간,시가,고가,저가,종가,거래량
20210408,0901,2000,2005,2000,2000,4290039
20210408,0902,2005,2010,2000,2005,6170107
20210408,0903,2005,2010,2005,2005,218971
20210408,0904,2005,2015,2005,2010,2423428
20210408,0905,2010,2015,2010,2010,220798
20210408,0906,2010,2020,2010,2015,5914219
20210408,0907,2015,2015,2010,2015,838827
20210408,0908,2015,2015,2010,2015,143086
20210408,0909,2010,2015,2005,2010,2923142
20210408,0910,2010,2015,2010,2010,1107653
20210408,0911,2010,2015,2010,2015,78813
20210408,0912,2015,2015,2010,2015,31691
20210408,0913,2010,2015,2010,2015,2883249
20210408,0914,2015,2015,2010,2015,137454
20210408,0915,2015,2015,2010,2015,324661
20210408,0916,2015,2015,2010,2010,47415
20210408,0917,2010,2015,2010,2015,59470
20210408,0918,2015,2020,2010,2015,1965281
20210408,0919,2015,2015,2010,2015,917326
20210408,0920,2010,2020,2010,2015,1173065
20210408,0921,2015,2020,2015,2015,45518
20210408,0922,2020,2020,2015,2015,68006
20210408,0923,2020,2020,2015,2015,1467653
20210408,0924,2015,2020,2015,2015,332566
20210408,0925,2015,2020,2010,2015,1126666
20210408,0926,2015,2015,2010,2010,1376042
20210408,0927,2015,2015,2010,2015,75421
20210408,0928,2010,2015,2010,2010,94732
20210408,0929,2010,2015,2010,2010,89715
20210408,0930,2015,2015,2010,2010,43843
20210408,0931,2010,2020,2010,2010,3821207
20210408,0932,2015,2020,2015,2015,737537
20210408,0933,2015,2015,2010,2010,100320
20210408,0934,2015,2015,2010,2015,38446
20210408,0935,2015,2015,2015,2015,50582
20210408,0936,2015,2015,2010,2010,38534
20210408,0937,2010,2015,2010,2015,572688
20210408,0938,2015,2015,2010,2015,28426
20210408,0939,2010,2020,2010,2015,419513
20210408,0940,2015,2015,2010,2015,1049370
20210408,0941,2015,2015,2010,2010,171485
20210408,0942,2015,2020,2010,2015,644590
20210408,0943,2015,2015,2010,2015,233102
20210408,0944,2015,2015,2010,2015,10360
20210408,0945,2015,2015,2010,2010,126652
20210408,0946,2010,2015,2005,2010,7541393
20210408,0947,2010,2015,2005,2010,259654
20210408,0948,2010,2015,2010,2010,262704
20210408,0949,2010,2010,2005,2010,454675
20210408,0950,2010,2010,2005,2005,64515
20210408,0951,2005,2010,2005,2010,85613
20210408,0952,2005,2010,2005,2010,44766
20210408,0953,2005,2010,2005,2010,67354
20210408,0954,2005,2010,2005,2005,101253
20210408,0955,2005,2010,2005,2010,101978
20210408,0956,2010,2015,2010,2010,848236
20210408,0957,2010,2015,2010,2015,36872
20210408,0958,2010,2015,2005,2010,287856
20210408,0959,2010,2010,2005,2010,38470
20210408,1000,2010,2010,2005,2005,72633
20210408,1001,2005,2010,2005,2005,284726
20210408,1002,2010,2010,2005,2010,41270
20210408,1003,2010,2010,2005,2005,152654
20210408,1004,2005,2010,2005,2005,16898
20210408,1005,2010,2010,2005,2005,2553670
20210408,1006,2005,2010,2000,2005,2373311
20210408,1007,2010,2010,2005,2005,77394
20210408,1008,2005,2010,2005,2005,851963
20210408,1009,2005,2005,2000,2005,418284
20210408,1010,2005,2010,2000,2010,637913
20210408,1011,2005,2010,2000,2005,433429
20210408,1012,2005,2005,2000,2005,368520
20210408,1013,2005,2010,2000,2010,75255
20210408,1014,2010,2010,2005,2010,31280
20210408,1015,2010,2010,2005,2005,43924
20210408,1016,2005,2010,2005,2010,29363
20210408,1017,2005,2010,2005,2005,11183
20210408,1018,2005,2010,2005,2005,101300
20210408,1019,2005,2005,2000,2005,577783
20210408,1020,2005,2010,2005,2005,285360
20210408,1021,2005,2010,2005,2010,21570
20210408,1022,2010,2010,2005,2005,49468
20210408,1023,2005,2005,2000,2005,523481
20210408,1024,2005,2005,2000,2005,2556
20210408,1025,2000,2005,2000,2000,59544
20210408,1026,2005,2005,2000,2000,30329
20210408,1027,2000,2005,2000,2005,112122
20210408,1028,2000,2005,2000,2000,104739
20210408,1029,2005,2005,2000,2005,43721
20210408,1030,2005,2005,1995,2000,3468020
20210408,1031,2000,2005,2000,2000,62042
20210408,1032,2005,2005,2000,2000,3608
20210408,1033,2005,2005,2000,2000,6765
20210408,1034,2005,2005,2000,2005,24409
20210408,1035,2005,2005,1995,1995,1138710
20210408,1036,2000,2005,2000,2000,2009296
20210408,1037,2000,2005,2000,2000,392935
20210408,1038,2000,2000,1995,2000,166130
20210408,1039,2000,2000,1995,2000,23004
20210408,1040,2000,2000,1995,1995,64377
20210408,1041,1995,2000,1995,1995,25828
20210408,1042,1995,2000,1995,2000,51352
20210408,1043,2000,2000,1995,1995,51535
20210408,1044,2000,2000,2000,2000,14335
20210408,1045,2000,2000,1995,1995,9676
20210408,1046,2000,2000,1995,1995,352527
20210408,1047,2000,2000,1995,1995,417324
20210408,1048,2000,2000,1995,2000,191923
20210408,1049,2000,2000,1995,2000,39036
20210408,1050,1995,2000,1995,2000,45122
20210408,1051,2000,2000,1995,2000,4163
20210408,1052,1995,2000,1995,2000,17006
20210408,1053,2000,2000,2000,2000,65861
20210408,1054,2000,2000,1995,2000,20247
20210408,1055,2000,2000,1995,2000,39723
20210408,1056,2000,2000,1995,2000,10375
20210408,1057,2000,2005,2000,2000,2275475
20210408,1058,2000,2005,2000,2005,19889
20210408,1059,2000,2005,2000,2005,18902
20210408,1100,2005,2005,2000,2005,210216
20210408,1101,2005,2005,2000,2000,72714
20210408,1102,2000,2005,2000,2005,6966
20210408,1103,2005,2005,2000,2005,34454
20210408,1104,2000,2005,2000,2000,6417
20210408,1105,2000,2005,2000,2000,45012
20210408,1106,2005,2005,2000,2005,38027
20210408,1107,2000,2005,2000,2005,9205
20210408,1108,2000,2005,2000,2005,82756
20210408,1109,2005,2005,2000,2005,4965
20210408,1110,2000,2005,2000,2000,182959
20210408,1111,2005,2005,1995,2000,1309523
20210408,1112,2000,2000,1995,1995,27680
20210408,1113,2000,2000,1995,2000,19967
20210408,1114,2000,2000,1995,1995,90311
20210408,1115,1995,2000,1995,2000,33960
20210408,1116,1995,2000,1995,2000,19833
20210408,1117,2000,2000,1995,2000,26029
20210408,1118,2000,2000,1995,2000,99567
20210408,1119,2000,2000,1995,2000,1746233
20210408,1120,2000,2000,1995,2000,19122
20210408,1121,2000,2000,1995,2000,13272
20210408,1122,2000,2000,1995,2000,32299
20210408,1123,2000,2000,1995,2000,64488
20210408,1124,2000,2000,1995,2000,8309
20210408,1125,2000,2000,1995,2000,9733
20210408,1126,2000,2000,1995,2000,39447
20210408,1127,2000,2000,1995,1995,56659
20210408,1128,2000,2000,1995,2000,100045
20210408,1129,2000,2000,1995,2000,19556
20210408,1130,1995,2000,1995,2000,3940
20210408,1131,2000,2000,1995,2000,35460
20210408,1132,2000,2000,1995,1995,8139
20210408,1133,2000,2000,1995,2000,7666
20210408,1134,2000,2000,1995,2000,61576
20210408,1135,2000,2000,1995,2000,39678
20210408,1136,2000,2000,1995,1995,37863
20210408,1137,2000,2000,1995,2000,15224
20210408,1138,2000,2000,1995,1995,57572
20210408,1139,1995,2000,1995,2000,6532
20210408,1140,2000,2000,1995,2000,8023
20210408,1141,1995,2000,1995,1995,21474
20210408,1142,2000,2000,1995,2000,13977
20210408,1143,1995,1995,1990,1995,2631725
20210408,1144,1995,1995,1990,1995,127487
20210408,1145,1995,1995,1990,1995,37271
20210408,1146,1995,1995,1990,1990,106292
20210408,1147,1990,1995,1990,1995,48308
20210408,1148,1990,1995,1990,1995,53014
20210408,1149,1995,2000,1990,2000,1696079
20210408,1150,1995,2000,1995,2000,1009580
20210408,1151,1995,2000,1995,2000,810090
20210408,1152,2000,2000,1995,1995,373001
20210408,1153,1995,1995,1990,1995,118260
20210408,1154,1995,2000,1990,1995,216502
20210408,1155,1995,1995,1990,1995,53501
20210408,1156,1995,1995,1990,1995,25123
20210408,1157,1995,1995,1995,1995,45163
20210408,1158,1995,1995,1990,1995,34000
20210408,1159,1995,1995,1990,1995,46767
20210408,1200,1995,1995,1990,1990,55385
20210408,1201,1995,1995,1990,1990,15467
20210408,1202,1995,1995,1990,1995,14338
20210408,1203,1990,1995,1990,1995,74359
20210408,1204,1995,1995,1990,1995,24832
20210408,1205,1995,1995,1990,1990,8764
20210408,1206,1990,1995,1990,1995,25735
20210408,1207,1990,1995,1990,1995,2030
20210408,1208,1995,1995,1990,1990,33399
20210408,1209,1995,1995,1990,1995,20759
20210408,1210,1995,1995,1995,1995,68653
20210408,1211,1995,1995,1990,1995,428560
20210408,1212,1995,1995,1995,1995,10694
20210408,1213,1990,1995,1990,1995,15218
20210408,1214,1995,1995,1990,1990,21812
20210408,1215,1995,1995,1990,1995,67361
20210408,1216,1995,1995,1990,1995,12039
20210408,1217,1995,1995,1990,1990,12140
20210408,1218,1990,1995,1990,1995,8318
20210408,1219,1990,1995,1990,1995,32121
20210408,1220,1995,1995,1990,1995,449286
20210408,1221,1995,1995,1990,1995,1926203
20210408,1222,1995,1995,1990,1995,33142
20210408,1223,1995,1995,1990,1995,612985
20210408,1224,1990,1995,1990,1995,59536
20210408,1225,1995,1995,1990,1995,18897
20210408,1226,1995,1995,1990,1995,64911
20210408,1227,1995,2000,1995,2000,898191
20210408,1228,2000,2000,1995,2000,76068
20210408,1229,2000,2000,2000,2000,232
20210408,1230,2000,2000,1995,1995,45706
20210408,1231,2000,2000,1995,1995,3319
20210408,1232,1995,2000,1995,2000,5517
20210408,1233,2000,2000,1995,2000,1022488
20210408,1234,2000,2000,1990,1995,106196
20210408,1235,1995,1995,1990,1995,552448
20210408,1236,1995,1995,1990,1990,63987
20210408,1237,1995,2000,1990,2000,282112
20210408,1238,1995,2000,1995,2000,16489
20210408,1239,1995,2000,1995,1995,41910
20210408,1240,2000,2000,1995,1995,16828
20210408,1241,2000,2000,1995,2000,52440
20210408,1242,2000,2000,1995,2000,16716
20210408,1243,2000,2000,2000,2000,5130
20210408,1244,1995,1995,1995,1995,15471
20210408,1245,1995,2000,1995,1995,10043
20210408,1246,1995,2000,1995,2000,40478
20210408,1247,2000,2000,1995,1995,32092
20210408,1248,1995,2000,1995,1995,35035
20210408,1249,1995,2000,1995,2000,130708
20210408,1250,2000,2000,1995,2000,71693
20210408,1251,2000,2005,2000,2005,2514008
20210408,1252,2000,2005,2000,2000,34080
20210408,1253,2000,2005,2000,2005,95963
20210408,1254,2000,2005,2000,2000,19605
20210408,1255,2005,2005,2000,2005,11287
20210408,1256,2000,2005,2000,2000,38616
20210408,1257,2000,2005,2000,2000,12739
20210408,1258,2000,2005,2000,2000,28630
20210408,1259,2005,2005,2000,2000,341038
20210408,1300,2005,2005,2000,2005,35878
20210408,1301,2000,2005,2000,2000,579325
20210408,1302,2000,2005,2000,2000,1642676
20210408,1303,2000,2005,1995,1995,458145
20210408,1304,1995,2000,1995,1995,14740
20210408,1305,1995,2000,1995,1995,1175565
20210408,1306,2000,2000,1995,2000,50285
20210408,1307,2000,2000,1995,2000,32525
20210408,1308,2000,2000,1995,2000,12987
20210408,1309,2000,2000,1995,2000,19462
20210408,1310,2000,2000,1995,2000,11765
20210408,1311,2000,2005,2000,2000,724006
20210408,1312,2000,2000,2000,2000,58500
20210408,1313,2000,2000,1995,2000,213614
20210408,1314,2000,2000,2000,2000,280136
20210408,1315,2000,2000,2000,2000,105156
20210408,1316,2000,2005,1995,2000,496338
20210408,1317,2000,2005,2000,2005,19979
20210408,1318,2000,2005,2000,2005,3738
20210408,1319,2005,2005,2000,2000,58256
20210408,1320,2000,2005,2000,2000,21144
20210408,1321,2005,2005,2000,2005,49980
20210408,1322,2005,2005,2000,2005,99908
20210408,1323,2005,2005,2000,2005,19618
20210408,1324,2000,2005,2000,2005,44322
20210408,1325,2005,2005,2000,2000,21077
20210408,1326,2000,2005,2000,2005,26924
20210408,1327,2005,2005,2000,2005,7416
20210408,1328,2000,2010,2000,2005,5843626
20210408,1329,2005,2010,2005,2005,666886
20210408,1330,2010,2010,2005,2010,110331
20210408,1331,2010,2010,2005,2005,55920
20210408,1332,2010,2010,2005,2010,34906
20210408,1333,2005,2010,2005,2005,869520
20210408,1334,2010,2010,2005,2010,76858
20210408,1335,2005,2010,2005,2010,6032
20210408,1336,2005,2010,2005,2005,65420
20210408,1337,2010,2010,2005,2005,124952
20210408,1338,2005,2010,2005,2005,358777
20210408,1339,2005,2010,2005,2005,62469
20210408,1340,2005,2010,2000,2000,723650
20210408,1341,2005,2010,2000,2005,1004840
20210408,1342,2005,2010,2000,2005,777557
20210408,1343,2010,2010,2005,2005,19086
20210408,1344,2010,2010,2005,2010,21442
20210408,1345,2010,2010,2005,2010,31519
20210408,1346,2010,2010,2005,2010,161457
20210408,1347,2010,2010,2005,2010,13697
20210408,1348,2005,2010,2005,2010,5078
20210408,1349,2005,2010,2005,2010,19599
20210408,1350,2010,2010,2005,2010,61335
20210408,1351,2005,2010,2005,2005,98903
20210408,1352,2005,2010,2005,2005,909385
20210408,1353,2005,2010,2005,2010,1062727
20210408,1354,2005,2010,2005,2005,86449
20210408,1355,2010,2010,2005,2005,50452
20210408,1356,2005,2010,2000,2005,316283
20210408,1357,2005,2005,2005,2005,17873
20210408,1358,2005,2005,2000,2005,74999
20210408,1359,2005,2005,2000,2000,50872
20210408,1400,2005,2005,2005,2005,1003
20210408,1401,2005,2005,2000,2000,61910
20210408,1402,2005,2005,2000,2000,41713
20210408,1403,2005,2005,2000,2000,14218
20210408,1404,2005,2005,1995,2000,1529019
20210408,1405,2000,2000,1995,2000,59970
20210408,1406,2000,2000,2000,2000,192138
20210408,1407,2000,2005,2000,2005,110624
20210408,1408,2005,2005,2000,2000,3704
20210408,1409,2000,2000,2000,2000,607124
20210408,1410,2000,2005,2000,2000,147941
20210408,1411,2000,2005,1995,2000,168996
20210408,1412,2000,2005,2000,2000,34500
20210408,1413,2000,2005,2000,2000,26053
20210408,1414,2000,2000,2000,2000,22700
20210408,1415,2000,2005,2000,2000,159043
20210408,1416,2005,2005,2000,2005,16512
20210408,1417,2000,2000,1995,2000,281280
20210408,1418,2000,2000,1995,2000,56255
20210408,1419,2000,2000,1995,1995,100498
20210408,1420,1995,2000,1995,2000,1575
20210408,1421,2000,2000,1995,2000,34985
20210408,1422,2000,2000,1995,2000,228487
20210408,1423,1995,2000,1990,1995,2366339
20210408,1424,1990,1995,1990,1995,80814
20210408,1425,1995,2000,1990,1995,1417435
20210408,1426,1995,1995,1995,1995,9085
20210408,1427,1995,2000,1990,1995,753648
20210408,1428,1995,2000,1995,1995,437406
20210408,1429,1995,1995,1990,1995,519573
20210408,1430,1995,1995,1990,1995,45216
20210408,1431,1995,1995,1990,1990,30640
20210408,1432,1995,1995,1990,1995,123599
20210408,1433,1995,1995,1990,1995,45100
20210408,1434,1995,1995,1990,1995,39435
20210408,1435,1995,1995,1990,1995,131480
20210408,1436,1990,1995,1990,1995,43305
20210408,1437,1995,1995,1990,1995,36419
20210408,1438,1995,1995,1990,1995,97174
20210408,1439,1995,1995,1990,1995,1766625
20210408,1440,1995,2000,1990,1995,1099981
20210408,1441,1995,1995,1990,1995,898822
20210408,1442,1995,1995,1990,1995,73189
20210408,1443,1995,1995,1990,1995,386537
20210408,1444,2000,2000,1995,2000,7869
20210408,1445,1995,2000,1995,1995,18330
20210408,1446,2000,2000,1995,1995,271557
20210408,1447,1995,1995,1990,1995,167167
20210408,1448,1995,1995,1990,1995,10033
20210408,1449,1995,1995,1990,1990,29278
20210408,1450,1995,1995,1990,1990,36881
20210408,1451,1995,1995,1990,1995,54922
20210408,1452,1995,1995,1990,1995,11574
20210408,1453,1995,1995,1990,1990,15139
20210408,1454,1995,1995,1990,1990,68346
20210408,1455,1990,1995,1985,1990,6467966
20210408,1456,1990,1990,1985,1990,1741106
20210408,1457,1990,1995,1990,1990,6229
20210408,1458,1995,1995,1990,1990,12527
20210408,1459,1995,1995,1990,1990,23190
20210408,1500,1990,1995,1990,1990,53026
20210408,1501,1995,2000,1990,2000,2921584
20210408,1502,2000,2000,1995,1995,7559501
20210408,1503,1995,2000,1995,2000,305774
20210408,1504,1995,2000,1995,2000,244582
20210408,1505,1995,2000,1995,1995,1241706
20210408,1506,1995,1995,1990,1995,17945
20210408,1507,1990,1995,1990,1995,154802
20210408,1508,1995,1995,1990,1995,28190
20210408,1509,1995,1995,1990,1995,60877
20210408,1510,1995,1995,1995,1995,5472
20210408,1511,1995,1995,1990,1995,77771
20210408,1512,1995,1995,1990,1995,31499
20210408,1513,1990,2000,1990,1995,1812336
20210408,1514,1995,2000,1990,1995,474622
20210408,1515,1990,1995,1990,1990,596082
20210408,1516,1990,2000,1990,1995,546609
20210408,1517,1995,2000,1995,1995,606962
20210408,1518,2000,2000,1995,1995,188857
20210408,1519,1995,2000,1995,1995,191563
20210408,1520,1995,2000,1990,1995,2878350
20210408,1530,2000,2000,2000,2000,3629262