날짜,시간,시가,고가,저가,종가,거래량
20210412,0901,2005,2010,2000,2005,4748034
20210412,0902,2005,2010,2000,2010,4337604
20210412,0903,2010,2015,2005,2015,4496848
20210412,0904,2010,2015,2010,2015,172188
20210412,0905,2015,2020,2010,2015,3098680
20210412,0906,2010,2020,2005,2020,3266243
20210412,0907,2015,2020,2010,2020,3109714
20210412,0908,2020,2020,2015,2015,47518
20210412,0909,2020,2020,2010,2015,3872558
20210412,0910,2015,2020,2010,2015,341389
20210412,0911,2015,2020,2015,2020,63671
20210412,0912,2020,2020,2015,2020,39316
20210412,0913,2020,2020,2015,2020,2320364
20210412,0914,2020,2025,2015,2020,620582
20210412,0915,2025,2025,2020,2025,343195
20210412,0916,2025,2025,2015,2020,772051
20210412,0917,2020,2020,2015,2020,244200
20210412,0918,2020,2020,2015,2015,2026302
20210412,0919,2015,2020,2010,2010,190979
20210412,0920,2010,2015,2010,2015,76344
20210412,0921,2015,2020,2010,2020,370438
20210412,0922,2020,2020,2015,2020,13264
20210412,0923,2015,2020,2015,2015,33878
20210412,0924,2020,2020,2015,2020,31178
20210412,0925,2015,2020,2010,2015,1003557
20210412,0926,2015,2015,2010,2010,111550
20210412,0927,2015,2015,2005,2005,2532138
20210412,0928,2010,2010,2005,2010,288568
20210412,0929,2010,2010,2005,2010,740364
20210412,0930,2005,2010,2005,2010,103702
20210412,0931,2010,2010,2005,2010,891776
20210412,0932,2010,2015,2005,2010,873233
20210412,0933,2010,2015,2010,2010,29725
20210412,0934,2015,2015,2005,2005,1768328
20210412,0935,2005,2010,2005,2005,252397
20210412,0936,2005,2010,2005,2005,456422
20210412,0937,2005,2010,2005,2005,96943
20210412,0938,2005,2010,2005,2010,141617
20210412,0939,2010,2015,2005,2010,1638488
20210412,0940,2005,2010,2005,2005,107326
20210412,0941,2010,2010,2005,2005,5005439
20210412,0942,2010,2010,2000,2005,1192864
20210412,0943,2005,2010,2000,2005,323964
20210412,0944,2005,2005,2000,2005,232704
20210412,0945,2005,2010,2000,2010,33566
20210412,0946,2005,2010,2005,2010,36814
20210412,0947,2010,2015,2005,2010,2510357
20210412,0948,2010,2015,2005,2010,124794
20210412,0949,2010,2010,2005,2010,434047
20210412,0950,2010,2015,2005,2010,559238
20210412,0951,2015,2015,2005,2010,594219
20210412,0952,2010,2010,2005,2010,36580
20210412,0953,2010,2010,2005,2010,303082
20210412,0954,2010,2010,2005,2010,57570
20210412,0955,2010,2010,2005,2010,115304
20210412,0956,2005,2010,2005,2010,286489
20210412,0957,2010,2015,2005,2010,694093
20210412,0958,2005,2010,2005,2010,14444
20210412,0959,2010,2010,2005,2010,106765
20210412,1000,2010,2015,2005,2010,1070691
20210412,1001,2015,2015,2005,2005,1891327
20210412,1002,2010,2015,2005,2015,1687228
20210412,1003,2015,2015,2010,2015,4011
20210412,1004,2010,2015,2010,2015,45678
20210412,1005,2015,2015,2010,2015,55696
20210412,1006,2010,2015,2010,2015,103695
20210412,1007,2015,2015,2005,2010,1081745
20210412,1008,2015,2015,2005,2010,203352
20210412,1009,2010,2015,2005,2010,172267
20210412,1010,2005,2015,2005,2010,235470
20210412,1011,2010,2015,2005,2010,129584
20210412,1012,2010,2010,2005,2010,20465
20210412,1013,2010,2010,2005,2005,18990
20210412,1014,2005,2015,2005,2005,295838
20210412,1015,2010,2010,2005,2005,61532
20210412,1016,2005,2010,2005,2005,27861
20210412,1017,2005,2010,2005,2010,3245959
20210412,1018,2010,2010,2005,2010,287712
20210412,1019,2005,2010,2005,2005,28781
20210412,1020,2005,2010,2005,2005,865740
20210412,1021,2005,2010,2000,2000,323825
20210412,1022,2005,2010,2000,2010,244315
20210412,1023,2005,2010,2000,2005,788396
20210412,1024,2010,2010,2005,2005,42462
20210412,1025,2005,2010,2005,2005,92594
20210412,1026,2005,2010,2005,2005,7192
20210412,1027,2010,2010,2005,2010,2241473
20210412,1028,2010,2015,2005,2015,133796
20210412,1029,2015,2015,2005,2010,304447
20210412,1030,2005,2010,2005,2005,16035
20210412,1031,2005,2015,2005,2015,242946
20210412,1032,2015,2015,2010,2015,176364
20210412,1033,2015,2020,2010,2020,4398603
20210412,1034,2020,2020,2015,2015,36786
20210412,1035,2020,2020,2015,2015,98973
20210412,1036,2020,2020,2015,2020,90035
20210412,1037,2020,2020,2015,2015,49936
20210412,1038,2020,2020,2015,2015,772808
20210412,1039,2015,2020,2010,2010,1908611
20210412,1040,2015,2015,2010,2010,15814
20210412,1041,2015,2020,2010,2010,3391228
20210412,1042,2015,2020,2010,2015,228571
20210412,1043,2015,2015,2010,2015,225376
20210412,1044,2015,2015,2010,2015,18980
20210412,1045,2015,2015,2010,2010,4522
20210412,1046,2010,2015,2010,2015,37723
20210412,1047,2010,2015,2005,2015,1956641
20210412,1048,2015,2015,2010,2015,18078
20210412,1049,2010,2015,2010,2010,25548
20210412,1050,2010,2015,2010,2015,4906
20210412,1051,2015,2020,2010,2020,1816696
20210412,1052,2015,2020,2015,2020,62613
20210412,1053,2020,2020,2015,2020,50791
20210412,1054,2020,2020,2015,2020,43144
20210412,1055,2020,2020,2015,2020,41406
20210412,1056,2020,2020,2015,2020,39753
20210412,1057,2020,2020,2015,2015,243329
20210412,1058,2020,2020,2015,2015,32052
20210412,1059,2020,2020,2015,2020,49229
20210412,1100,2020,2020,2015,2015,54062
20210412,1101,2020,2025,2015,2020,5581907
20210412,1102,2020,2025,2020,2025,147970
20210412,1103,2025,2025,2020,2020,2070783
20210412,1104,2020,2025,2015,2020,995580
20210412,1105,2020,2025,2015,2015,89194
20210412,1106,2020,2020,2015,2015,6125
20210412,1107,2020,2020,2015,2020,984882
20210412,1108,2020,2025,2015,2015,57651
20210412,1109,2020,2020,2015,2020,126469
20210412,1110,2015,2020,2015,2020,5091
20210412,1111,2020,2020,2015,2020,16371
20210412,1112,2020,2020,2015,2015,17597
20210412,1113,2020,2020,2015,2015,8060
20210412,1114,2015,2020,2015,2020,700747
20210412,1115,2020,2025,2015,2020,691329
20210412,1116,2025,2025,2015,2025,419272
20210412,1117,2025,2025,2020,2020,35622
20210412,1118,2020,2025,2020,2020,8584
20210412,1119,2025,2025,2015,2015,297949
20210412,1120,2015,2020,2015,2020,36636
20210412,1121,2020,2025,2020,2020,226626
20210412,1122,2025,2025,2020,2020,20943
20210412,1123,2025,2025,2020,2020,82816
20210412,1124,2020,2025,2020,2020,741805
20210412,1125,2025,2025,2020,2025,27133
20210412,1126,2025,2025,2015,2020,247993
20210412,1127,2020,2020,2015,2020,517585
20210412,1128,2020,2025,2015,2025,141371
20210412,1129,2020,2025,2020,2020,9329
20210412,1130,2025,2025,2020,2025,3901
20210412,1131,2025,2025,2015,2020,183711
20210412,1132,2020,2025,2020,2020,106907
20210412,1133,2025,2025,2020,2020,68190
20210412,1134,2025,2025,2020,2025,27854
20210412,1135,2025,2025,2020,2020,5301
20210412,1136,2020,2025,2020,2020,11123
20210412,1137,2025,2025,2020,2025,3660457
20210412,1138,2025,2030,2025,2030,10413
20210412,1139,2030,2030,2020,2025,220359
20210412,1140,2025,2030,2020,2025,207166
20210412,1141,2025,2030,2025,2025,6521
20210412,1142,2030,2030,2025,2025,59298
20210412,1143,2030,2030,2025,2030,179724
20210412,1144,2030,2030,2020,2030,498886
20210412,1145,2025,2030,2025,2025,542218
20210412,1146,2030,2030,2025,2030,6786
20210412,1147,2025,2030,2020,2025,279554
20210412,1148,2025,2030,2020,2025,735786
20210412,1149,2030,2030,2025,2025,24572
20210412,1150,2025,2030,2020,2025,156858
20210412,1151,2025,2030,2020,2025,40528
20210412,1152,2025,2030,2025,2030,125137
20210412,1153,2025,2030,2025,2030,149074
20210412,1154,2025,2030,2025,2025,108814
20210412,1155,2025,2030,2020,2025,181082
20210412,1156,2025,2030,2020,2025,407738
20210412,1157,2025,2030,2020,2025,1034594
20210412,1158,2020,2030,2020,2025,47426
20210412,1159,2030,2030,2025,2025,12123
20210412,1200,2025,2030,2025,2025,8783
20210412,1201,2030,2030,2025,2030,27491
20210412,1202,2030,2030,2025,2025,167054
20210412,1203,2030,2030,2025,2025,55893
20210412,1204,2025,2030,2020,2030,175885
20210412,1205,2025,2030,2025,2025,484704
20210412,1206,2025,2030,2025,2025,232907
20210412,1207,2025,2030,2020,2020,57699
20210412,1208,2020,2030,2020,2025,530843
20210412,1209,2025,2025,2020,2020,900
20210412,1210,2025,2025,2020,2025,1747503
20210412,1211,2030,2030,2020,2025,721581
20210412,1212,2025,2025,2020,2020,12004
20210412,1213,2025,2030,2025,2025,777493
20210412,1214,2030,2030,2025,2025,37433
20210412,1215,2025,2030,2025,2030,43600
20210412,1216,2025,2030,2025,2025,24309
20210412,1217,2025,2030,2020,2025,848572
20210412,1218,2025,2025,2020,2025,81343
20210412,1219,2020,2025,2020,2025,22752
20210412,1220,2025,2025,2020,2025,9167
20210412,1221,2020,2025,2020,2020,18740
20210412,1222,2025,2025,2020,2020,2791
20210412,1223,2020,2025,2020,2025,11280
20210412,1224,2025,2025,2020,2020,23570
20210412,1225,2020,2025,2020,2025,6532
20210412,1226,2020,2025,2020,2020,51020
20210412,1227,2025,2025,2020,2020,16646
20210412,1228,2020,2025,2020,2020,33483
20210412,1229,2020,2025,2020,2020,59513
20210412,1230,2020,2025,2015,2020,2912601
20210412,1231,2020,2025,2015,2025,86762
20210412,1232,2025,2025,2020,2020,42389
20210412,1233,2025,2025,2020,2025,3069
20210412,1234,2025,2025,2020,2020,14577
20210412,1235,2020,2025,2015,2015,586494
20210412,1236,2015,2020,2015,2015,3386
20210412,1237,2020,2020,2015,2015,49825
20210412,1238,2015,2020,2015,2015,13510
20210412,1239,2020,2020,2015,2020,9354
20210412,1240,2020,2020,2015,2015,22446
20210412,1241,2015,2020,2015,2020,7386
20210412,1242,2020,2020,2015,2020,53446
20210412,1243,2015,2020,2015,2020,198334
20210412,1244,2020,2020,2015,2020,13690
20210412,1245,2015,2020,2015,2015,16273
20210412,1246,2020,2020,2015,2015,16232
20210412,1247,2015,2020,2015,2015,42972
20210412,1248,2020,2020,2015,2015,4753234
20210412,1249,2015,2020,2010,2010,2147139
20210412,1250,2010,2015,2010,2010,94647
20210412,1251,2010,2015,2010,2015,32829
20210412,1252,2010,2015,2010,2015,33472
20210412,1253,2015,2020,2010,2015,1043830
20210412,1254,2015,2015,2010,2015,121169
20210412,1255,2015,2015,2010,2015,4329
20210412,1256,2010,2015,2010,2010,49123
20210412,1257,2010,2015,2010,2015,105668
20210412,1258,2015,2015,2010,2015,111265
20210412,1259,2010,2015,2010,2015,1667047
20210412,1300,2015,2015,2015,2015,249920
20210412,1301,2015,2015,2010,2015,135091
20210412,1302,2015,2020,2010,2015,220758
20210412,1303,2015,2015,2010,2015,892729
20210412,1304,2015,2020,2015,2020,3514
20210412,1305,2020,2020,2015,2020,10111
20210412,1306,2020,2020,2015,2015,21346
20210412,1307,2015,2015,2015,2015,273228
20210412,1308,2010,2015,2010,2015,26461
20210412,1309,2015,2015,2010,2015,154580
20210412,1310,2015,2015,2010,2015,230028
20210412,1311,2015,2020,2015,2015,417293
20210412,1312,2015,2020,2010,2020,482644
20210412,1313,2015,2015,2010,2015,117231
20210412,1314,2015,2020,2015,2020,166528
20210412,1315,2015,2020,2015,2020,12625
20210412,1316,2015,2020,2015,2015,12951
20210412,1317,2015,2020,2015,2015,28186
20210412,1318,2020,2020,2015,2020,92148
20210412,1319,2020,2020,2015,2015,33009
20210412,1320,2020,2020,2015,2020,10072
20210412,1321,2020,2020,2015,2020,1679
20210412,1322,2020,2020,2015,2020,12230
20210412,1323,2020,2020,2015,2020,32464
20210412,1324,2020,2020,2015,2015,13576
20210412,1325,2015,2020,2015,2015,51347
20210412,1326,2015,2020,2015,2020,12549
20210412,1327,2015,2020,2015,2020,7580
20210412,1328,2015,2020,2015,2020,7514
20210412,1329,2020,2020,2015,2020,1334
20210412,1330,2015,2020,2015,2015,312885
20210412,1331,2015,2020,2015,2020,14438
20210412,1332,2020,2020,2015,2020,5040
20210412,1333,2015,2020,2015,2020,14985
20210412,1334,2020,2020,2015,2020,12961
20210412,1335,2020,2020,2015,2020,723
20210412,1336,2015,2020,2015,2020,265176
20210412,1337,2020,2025,2015,2020,3413681
20210412,1338,2025,2025,2020,2020,1727335
20210412,1339,2020,2025,2015,2020,602293
20210412,1340,2020,2025,2020,2025,129792
20210412,1341,2020,2025,2015,2015,988822
20210412,1342,2020,2020,2015,2015,110640
20210412,1343,2015,2020,2015,2020,9558
20210412,1344,2020,2025,2015,2025,267459
20210412,1345,2025,2025,2020,2020,191024
20210412,1346,2025,2025,2020,2025,27488
20210412,1347,2020,2025,2020,2020,5151
20210412,1348,2020,2025,2020,2025,32320
20210412,1349,2025,2025,2020,2020,5573
20210412,1350,2020,2025,2020,2020,16033
20210412,1351,2020,2025,2015,2020,558440
20210412,1352,2020,2020,2015,2015,23292
20210412,1353,2020,2025,2015,2020,444575
20210412,1354,2020,2025,2020,2020,11967
20210412,1355,2020,2025,2020,2020,26144
20210412,1356,2020,2025,2020,2020,3443
20210412,1357,2025,2025,2020,2025,24702
20210412,1358,2025,2025,2020,2020,19880
20210412,1359,2025,2025,2020,2025,9079
20210412,1400,2020,2025,2020,2020,41419
20210412,1401,2025,2025,2020,2020,928
20210412,1402,2025,2025,2020,2020,11891
20210412,1403,2025,2025,2020,2020,9572
20210412,1404,2020,2025,2020,2025,23936
20210412,1405,2025,2025,2020,2025,1505
20210412,1406,2025,2025,2020,2025,249396
20210412,1407,2020,2025,2020,2020,27178
20210412,1408,2025,2025,2020,2025,9861
20210412,1409,2025,2025,2020,2025,11839
20210412,1410,2020,2025,2020,2020,53744
20210412,1411,2020,2025,2020,2020,1322
20210412,1412,2025,2025,2020,2025,8511
20210412,1413,2025,2030,2020,2025,4216773
20210412,1414,2030,2030,2020,2025,139984
20210412,1415,2025,2030,2020,2025,131618
20210412,1416,2025,2030,2020,2025,127920
20210412,1417,2025,2030,2020,2025,25055
20210412,1418,2025,2030,2020,2025,169961
20210412,1419,2025,2025,2020,2025,91359
20210412,1420,2025,2025,2020,2025,8985
20210412,1421,2025,2025,2020,2020,42699
20210412,1422,2020,2025,2020,2020,5001
20210412,1423,2025,2025,2020,2020,67527
20210412,1424,2025,2025,2020,2025,754
20210412,1425,2020,2025,2020,2025,39065
20210412,1426,2020,2025,2020,2020,52255
20210412,1427,2020,2025,2020,2025,43025
20210412,1428,2020,2025,2020,2025,3250
20210412,1429,2025,2025,2020,2025,96082
20210412,1430,2020,2025,2020,2020,15662
20210412,1431,2025,2025,2020,2020,24151
20210412,1432,2025,2025,2020,2025,23227
20210412,1433,2025,2025,2020,2025,17027
20210412,1434,2020,2025,2020,2025,3353
20210412,1435,2025,2025,2020,2025,1656800
20210412,1436,2025,2030,2025,2025,210868
20210412,1437,2025,2025,2020,2025,106957
20210412,1438,2025,2030,2025,2025,29088
20210412,1439,2030,2030,2025,2030,10118
20210412,1440,2025,2030,2025,2030,62259
20210412,1441,2030,2030,2025,2030,46170
20210412,1442,2025,2030,2025,2025,2848
20210412,1443,2030,2030,2025,2030,279967
20210412,1444,2030,2030,2025,2025,20828
20210412,1445,2025,2030,2025,2025,27179
20210412,1446,2030,2030,2025,2025,143549
20210412,1447,2030,2030,2020,2025,1193181
20210412,1448,2025,2030,2025,2025,1051186
20210412,1449,2025,2030,2025,2025,776124
20210412,1450,2025,2030,2025,2025,625932
20210412,1451,2025,2030,2020,2030,2005641
20210412,1452,2025,2030,2025,2025,30576
20210412,1453,2025,2030,2025,2030,98284
20210412,1454,2025,2030,2025,2025,2835
20210412,1455,2025,2030,2020,2025,48259
20210412,1456,2020,2025,2020,2020,17239
20210412,1457,2020,2025,2020,2025,3010
20210412,1458,2025,2025,2020,2020,8731
20210412,1459,2025,2025,2020,2025,6934
20210412,1500,2025,2025,2020,2025,24217
20210412,1501,2025,2030,2020,2025,1411048
20210412,1502,2025,2030,2020,2025,194937
20210412,1503,2025,2025,2020,2020,17501
20210412,1504,2020,2025,2020,2025,27231
20210412,1505,2025,2025,2020,2025,89164
20210412,1506,2020,2025,2020,2020,51728
20210412,1507,2020,2025,2020,2025,11290
20210412,1508,2020,2025,2020,2025,64958
20210412,1509,2020,2025,2020,2020,22734
20210412,1510,2025,2025,2020,2025,48770
20210412,1511,2025,2025,2020,2025,18038
20210412,1512,2025,2025,2020,2020,57594
20210412,1513,2020,2025,2020,2020,45898
20210412,1514,2020,2025,2020,2020,34095
20210412,1515,2020,2025,2020,2020,574717
20210412,1516,2020,2025,2020,2020,20041
20210412,1517,2020,2025,2020,2025,89437
20210412,1518,2025,2025,2020,2025,118054
20210412,1519,2020,2025,2020,2025,134183
20210412,1520,2020,2025,2020,2020,333648
20210412,1530,2020,2020,2020,2020,3506243