날짜,시간,시가,고가,저가,종가,거래량
20210429,0901,1965,1970,1960,1965,10204422
20210429,0902,1970,1970,1960,1960,408827
20210429,0903,1965,1965,1960,1965,287357
20210429,0904,1960,1965,1960,1965,678077
20210429,0905,1960,1965,1955,1955,5982177
20210429,0906,1955,1960,1955,1960,1417337
20210429,0907,1955,1960,1955,1960,382609
20210429,0908,1960,1960,1955,1955,1501780
20210429,0909,1960,1960,1955,1960,133965
20210429,0910,1960,1960,1955,1960,372479
20210429,0911,1960,1960,1955,1955,5618181
20210429,0912,1955,1960,1950,1955,3010421
20210429,0913,1955,1960,1955,1960,589893
20210429,0914,1955,1960,1955,1955,243333
20210429,0915,1955,1960,1955,1955,108506
20210429,0916,1955,1960,1955,1960,121711
20210429,0917,1960,1960,1955,1960,53739
20210429,0918,1960,1960,1955,1960,438848
20210429,0919,1955,1960,1955,1955,64618
20210429,0920,1960,1960,1955,1960,45981
20210429,0921,1955,1960,1955,1960,38397
20210429,0922,1960,1960,1955,1960,364170
20210429,0923,1960,1965,1955,1965,2255072
20210429,0924,1965,1970,1960,1965,3261722
20210429,0925,1965,1970,1965,1970,101457
20210429,0926,1970,1970,1965,1965,288362
20210429,0927,1965,1975,1965,1970,6172876
20210429,0928,1970,1975,1965,1970,2631259
20210429,0929,1970,1975,1970,1970,758006
20210429,0930,1975,1980,1970,1975,3712627
20210429,0931,1970,1980,1970,1970,1512764
20210429,0932,1975,1975,1970,1970,224916
20210429,0933,1970,1975,1970,1975,2420136
20210429,0934,1975,1980,1970,1975,1290879
20210429,0935,1980,1985,1975,1985,6863790
20210429,0936,1980,1985,1975,1985,646113
20210429,0937,1980,1990,1980,1990,6457989
20210429,0938,1990,1990,1980,1985,529050
20210429,0939,1985,1990,1980,1985,756673
20210429,0940,1985,1990,1980,1985,888618
20210429,0941,1985,1990,1985,1990,563624
20210429,0942,1985,1995,1985,1995,2338565
20210429,0943,1995,1995,1990,1995,806807
20210429,0944,1995,2000,1990,1995,8319346
20210429,0945,1995,2005,1990,2000,6421164
20210429,0946,1995,2005,1995,2000,3048716
20210429,0947,2000,2000,1995,1995,198146
20210429,0948,1995,2000,1990,1990,1241708
20210429,0949,1990,1995,1990,1995,369140
20210429,0950,1995,2000,1990,2000,3562572
20210429,0951,2000,2000,1990,1995,883127
20210429,0952,1995,2000,1990,1990,3949292
20210429,0953,1990,1995,1990,1990,470274
20210429,0954,1990,1995,1985,1990,2436762
20210429,0955,1990,1995,1985,1985,486492
20210429,0956,1985,1990,1985,1985,433987
20210429,0957,1985,1990,1980,1980,1114004
20210429,0958,1985,1985,1980,1980,235439
20210429,0959,1985,1990,1980,1985,948114
20210429,1000,1990,1990,1980,1985,2541205
20210429,1001,1985,1990,1980,1985,566118
20210429,1002,1985,1990,1980,1980,395529
20210429,1003,1985,1985,1980,1980,157864
20210429,1004,1980,1985,1980,1980,906672
20210429,1005,1985,1985,1980,1980,123355
20210429,1006,1980,1985,1980,1980,312742
20210429,1007,1980,1985,1975,1980,3360401
20210429,1008,1980,1980,1975,1975,77485
20210429,1009,1980,1980,1975,1975,102572
20210429,1010,1980,1980,1975,1975,24656
20210429,1011,1975,1980,1975,1975,2667249
20210429,1012,1975,1980,1970,1970,1112714
20210429,1013,1975,1975,1970,1970,63328
20210429,1014,1975,1975,1970,1975,165384
20210429,1015,1970,1975,1970,1970,1292619
20210429,1016,1970,1975,1965,1975,3002735
20210429,1017,1975,1975,1970,1975,158730
20210429,1018,1975,1975,1970,1970,38757
20210429,1019,1970,1975,1965,1970,1207545
20210429,1020,1975,1975,1965,1975,1452104
20210429,1021,1970,1975,1965,1975,168224
20210429,1022,1975,1975,1970,1975,81962
20210429,1023,1970,1975,1970,1975,94060
20210429,1024,1975,1980,1970,1975,2575181
20210429,1025,1975,1975,1970,1975,442681
20210429,1026,1970,1975,1970,1975,94233
20210429,1027,1975,1975,1970,1970,58306
20210429,1028,1975,1975,1970,1975,32906
20210429,1029,1970,1975,1965,1970,1522260
20210429,1030,1970,1975,1965,1970,314605
20210429,1031,1970,1975,1965,1970,800870
20210429,1032,1970,1970,1965,1965,38553
20210429,1033,1970,1970,1965,1970,66399
20210429,1034,1970,1970,1965,1970,211257
20210429,1035,1970,1970,1965,1965,405014
20210429,1036,1965,1970,1965,1965,48194
20210429,1037,1970,1970,1965,1965,3869845
20210429,1038,1965,1970,1965,1965,421680
20210429,1039,1965,1970,1960,1965,1037263
20210429,1040,1965,1965,1960,1960,122585
20210429,1041,1960,1965,1960,1965,134853
20210429,1042,1960,1965,1960,1960,97781
20210429,1043,1960,1965,1960,1965,111764
20210429,1044,1965,1965,1960,1960,85493
20210429,1045,1960,1965,1960,1965,81679
20210429,1046,1960,1965,1960,1960,25847
20210429,1047,1960,1965,1960,1965,34440
20210429,1048,1965,1965,1960,1960,37265
20210429,1049,1965,1965,1960,1960,31212
20210429,1050,1965,1965,1960,1965,84865
20210429,1051,1960,1965,1960,1965,30417
20210429,1052,1960,1965,1960,1960,232375
20210429,1053,1965,1965,1960,1965,31704
20210429,1054,1965,1965,1960,1960,45997
20210429,1055,1960,1965,1960,1960,89172
20210429,1056,1960,1965,1955,1960,4186944
20210429,1057,1960,1960,1955,1960,145181
20210429,1058,1955,1960,1955,1955,126223
20210429,1059,1960,1960,1955,1960,608129
20210429,1100,1955,1965,1955,1965,1765221
20210429,1101,1960,1965,1960,1965,191228
20210429,1102,1965,1965,1960,1965,57810
20210429,1103,1960,1965,1960,1965,19548
20210429,1104,1960,1965,1960,1965,55600
20210429,1105,1965,1965,1960,1965,153247
20210429,1106,1965,1965,1960,1960,348273
20210429,1107,1960,1965,1960,1965,49942
20210429,1108,1960,1965,1960,1965,13694
20210429,1109,1960,1965,1960,1965,5826
20210429,1110,1960,1965,1960,1965,12697
20210429,1111,1965,1965,1960,1965,13585
20210429,1112,1960,1965,1955,1960,2386561
20210429,1113,1960,1965,1955,1955,1337648
20210429,1114,1960,1960,1955,1960,34721
20210429,1115,1955,1965,1955,1960,1355260
20210429,1116,1960,1965,1955,1965,1061933
20210429,1117,1965,1965,1960,1965,32828
20210429,1118,1960,1965,1960,1960,49988
20210429,1119,1965,1965,1960,1965,2509191
20210429,1120,1960,1965,1960,1965,12679
20210429,1121,1960,1965,1960,1965,25535
20210429,1122,1960,1965,1960,1965,60344
20210429,1123,1960,1965,1960,1960,20680
20210429,1124,1960,1965,1960,1965,18464
20210429,1125,1965,1965,1960,1960,34445
20210429,1126,1965,1965,1960,1965,10237
20210429,1127,1960,1965,1960,1960,52403
20210429,1128,1965,1965,1960,1965,16527
20210429,1129,1965,1965,1960,1960,93225
20210429,1130,1965,1965,1960,1965,3242
20210429,1131,1960,1965,1955,1960,1356550
20210429,1132,1960,1960,1955,1960,24520
20210429,1133,1960,1960,1955,1960,102160
20210429,1134,1960,1960,1955,1955,33453
20210429,1135,1960,1960,1955,1960,47438
20210429,1136,1955,1960,1955,1960,13320
20210429,1137,1955,1960,1955,1955,55189
20210429,1138,1955,1960,1955,1960,10745
20210429,1139,1960,1960,1955,1960,19189
20210429,1140,1960,1960,1955,1960,239505
20210429,1141,1960,1960,1955,1960,308902
20210429,1142,1960,1960,1955,1960,96578
20210429,1143,1960,1965,1955,1960,1302654
20210429,1144,1955,1960,1955,1955,687789
20210429,1145,1955,1965,1955,1960,1503663
20210429,1146,1960,1965,1955,1965,548821
20210429,1147,1965,1965,1960,1960,36230
20210429,1148,1965,1965,1960,1965,37611
20210429,1149,1965,1970,1965,1965,3029232
20210429,1150,1960,1970,1960,1970,805395
20210429,1151,1970,1970,1965,1970,18011
20210429,1152,1970,1970,1965,1970,139737
20210429,1153,1970,1970,1965,1970,176687
20210429,1154,1970,1970,1965,1970,77898
20210429,1155,1970,1970,1965,1970,100569
20210429,1156,1970,1970,1965,1970,71722
20210429,1157,1970,1970,1965,1965,61328
20210429,1158,1970,1970,1965,1970,6858
20210429,1159,1965,1970,1965,1970,1146
20210429,1200,1970,1970,1965,1965,15517
20210429,1201,1965,1970,1965,1970,54790
20210429,1202,1965,1970,1965,1965,20713
20210429,1203,1970,1970,1965,1965,14534
20210429,1204,1970,1970,1965,1965,7046
20210429,1205,1970,1970,1965,1965,53723
20210429,1206,1965,1970,1965,1970,37490
20210429,1207,1970,1970,1965,1965,3999
20210429,1208,1965,1970,1965,1970,47152
20210429,1209,1965,1975,1965,1970,2256619
20210429,1210,1975,1975,1965,1970,887886
20210429,1211,1975,1975,1965,1970,229541
20210429,1212,1970,1975,1965,1975,662592
20210429,1213,1975,1975,1970,1975,24774
20210429,1214,1975,1975,1970,1970,65554
20210429,1215,1975,1975,1970,1970,35267
20210429,1216,1975,1975,1970,1975,52429
20210429,1217,1975,1975,1970,1975,66468
20210429,1218,1970,1975,1970,1970,47871
20210429,1219,1975,1975,1970,1970,28269
20210429,1220,1975,1975,1970,1970,40380
20210429,1221,1975,1975,1970,1975,80829
20210429,1222,1975,1975,1970,1970,58822
20210429,1223,1970,1975,1970,1970,73676
20210429,1224,1975,1975,1970,1975,37381
20210429,1225,1975,1975,1970,1975,8866
20210429,1226,1975,1975,1970,1975,164347
20210429,1227,1975,1975,1970,1975,13331
20210429,1228,1975,1975,1970,1975,27305
20210429,1229,1975,1980,1975,1980,1936424
20210429,1230,1980,1980,1975,1975,108712
20210429,1231,1980,1980,1975,1980,889365
20210429,1232,1980,1980,1975,1980,373803
20210429,1233,1980,1980,1975,1975,143336
20210429,1234,1980,1980,1975,1980,1895136
20210429,1235,1980,1980,1975,1975,508787
20210429,1236,1975,1980,1970,1975,790541
20210429,1237,1970,1975,1970,1975,77747
20210429,1238,1975,1980,1970,1975,296369
20210429,1239,1975,1975,1970,1970,2033
20210429,1240,1975,1975,1970,1970,119626
20210429,1241,1970,1975,1970,1975,28715
20210429,1242,1975,1975,1965,1965,3863767
20210429,1243,1970,1970,1965,1970,124200
20210429,1244,1970,1970,1965,1970,18774
20210429,1245,1970,1970,1965,1965,19378
20210429,1246,1970,1970,1965,1970,521725
20210429,1247,1970,1970,1965,1965,38066
20210429,1248,1965,1970,1965,1970,138016
20210429,1249,1975,1975,1965,1965,271363
20210429,1250,1970,1970,1965,1970,143619
20210429,1251,1970,1970,1965,1965,37936
20210429,1252,1965,1970,1965,1970,100829
20210429,1253,1970,1975,1970,1970,176016
20210429,1254,1975,1975,1970,1975,17066
20210429,1255,1970,1980,1970,1980,948242
20210429,1256,1975,1980,1975,1975,24295
20210429,1257,1980,1980,1975,1980,100422
20210429,1258,1980,1980,1975,1980,2829916
20210429,1259,1980,1980,1975,1975,45545
20210429,1300,1980,1980,1970,1970,1501727
20210429,1301,1975,1980,1970,1975,204261
20210429,1302,1970,1980,1970,1975,46733
20210429,1303,1980,1980,1975,1980,32242
20210429,1304,1980,1980,1975,1975,2163
20210429,1305,1980,1980,1975,1980,41262
20210429,1306,1980,1985,1975,1980,1315020
20210429,1307,1985,1985,1975,1985,1449349
20210429,1308,1985,1985,1980,1980,28322
20210429,1309,1985,1985,1975,1980,890372
20210429,1310,1980,1985,1975,1975,661886
20210429,1311,1980,1980,1975,1980,2230
20210429,1312,1980,1980,1975,1975,6049
20210429,1313,1975,1980,1975,1975,26982
20210429,1314,1975,1980,1970,1970,1198644
20210429,1315,1975,1975,1970,1975,12155
20210429,1316,1970,1975,1970,1975,3365
20210429,1317,1975,1975,1970,1975,17630
20210429,1318,1975,1975,1970,1975,11352
20210429,1319,1975,1980,1970,1970,2463333
20210429,1320,1975,1975,1970,1970,59906
20210429,1321,1970,1980,1970,1975,1841287
20210429,1322,1975,1980,1970,1975,986884
20210429,1323,1980,1980,1975,1980,12174
20210429,1324,1975,1980,1975,1980,11449
20210429,1325,1975,1980,1975,1975,19545
20210429,1326,1975,1980,1970,1970,378603
20210429,1327,1975,1980,1970,1975,259255
20210429,1328,1975,1975,1970,1975,542987
20210429,1329,1970,1975,1970,1970,45804
20210429,1330,1975,1975,1970,1975,18058
20210429,1331,1970,1975,1970,1970,52266
20210429,1332,1975,1975,1970,1970,16175
20210429,1333,1975,1975,1970,1970,20602
20210429,1334,1975,1975,1970,1970,8012
20210429,1335,1970,1975,1970,1975,2068
20210429,1336,1970,1975,1970,1975,524937
20210429,1337,1975,1980,1970,1975,1422700
20210429,1338,1975,1980,1970,1975,1184275
20210429,1339,1975,1975,1970,1975,2206257
20210429,1340,1975,1980,1970,1975,609450
20210429,1341,1980,1980,1975,1980,46995
20210429,1342,1980,1980,1975,1980,4530
20210429,1343,1975,1980,1975,1975,7472
20210429,1344,1975,1980,1975,1980,13756
20210429,1345,1975,1980,1975,1980,199208
20210429,1346,1975,1980,1975,1980,52401
20210429,1347,1975,1980,1975,1975,21123
20210429,1348,1980,1980,1970,1975,369363
20210429,1349,1975,1975,1970,1975,35556
20210429,1350,1975,1980,1970,1980,229171
20210429,1351,1980,1980,1975,1980,29220
20210429,1352,1980,1980,1975,1980,28551
20210429,1353,1975,1980,1975,1980,48598
20210429,1354,1980,1980,1975,1980,2158709
20210429,1355,1980,1980,1975,1980,41113
20210429,1356,1980,1980,1975,1980,1352
20210429,1357,1980,1980,1975,1980,3451
20210429,1358,1980,1980,1975,1975,85761
20210429,1359,1975,1980,1975,1980,25079
20210429,1400,1975,1980,1975,1975,5416
20210429,1401,1980,1980,1975,1975,967
20210429,1402,1980,1980,1975,1980,553978
20210429,1403,1975,1985,1975,1980,1643064
20210429,1404,1980,1985,1975,1985,186851
20210429,1405,1980,1985,1975,1980,244468
20210429,1406,1975,1980,1975,1975,115984
20210429,1407,1975,1980,1975,1975,56608
20210429,1408,1980,1985,1975,1985,821681
20210429,1409,1980,1985,1980,1985,343775
20210429,1410,1985,1985,1975,1985,543858
20210429,1411,1985,1985,1975,1980,1023265
20210429,1412,1980,1980,1975,1980,2250983
20210429,1413,1980,1985,1980,1985,13970
20210429,1414,1980,1985,1980,1980,38174
20210429,1415,1985,1985,1980,1980,94668
20210429,1416,1985,1985,1980,1985,62253
20210429,1417,1980,1985,1980,1980,25245
20210429,1418,1980,1985,1980,1985,50045
20210429,1419,1985,1985,1980,1980,17380
20210429,1420,1985,1985,1980,1985,980612
20210429,1421,1985,1990,1980,1985,3568052
20210429,1422,1985,1985,1980,1985,45831
20210429,1423,1980,1985,1980,1985,31974
20210429,1424,1985,1985,1980,1980,20138
20210429,1425,1980,1985,1980,1980,72471
20210429,1426,1980,1985,1975,1985,1914095
20210429,1427,1985,1985,1980,1985,61669
20210429,1428,1985,1985,1980,1980,13081
20210429,1429,1985,1985,1980,1980,3005
20210429,1430,1980,1985,1980,1985,6371
20210429,1431,1980,1985,1975,1980,1376574
20210429,1432,1980,1980,1975,1980,6841
20210429,1433,1980,1980,1975,1980,43667
20210429,1434,1975,1980,1975,1980,12301
20210429,1435,1980,1980,1975,1975,11832
20210429,1436,1975,1980,1975,1975,92799
20210429,1437,1980,1980,1975,1980,778897
20210429,1438,1975,1980,1975,1975,37667
20210429,1439,1980,1980,1975,1980,19352
20210429,1440,1980,1980,1975,1980,40336
20210429,1441,1975,1980,1975,1975,565338
20210429,1442,1975,1980,1975,1980,534141
20210429,1443,1980,1980,1975,1980,12965
20210429,1444,1980,1985,1975,1985,2309117
20210429,1445,1985,1985,1980,1985,9608
20210429,1446,1980,1985,1980,1985,6976
20210429,1447,1985,1985,1980,1980,59895
20210429,1448,1985,1985,1980,1980,34956
20210429,1449,1985,1985,1975,1975,3971703
20210429,1450,1980,1985,1975,1980,1287366
20210429,1451,1980,1985,1980,1985,7575
20210429,1452,1985,1985,1980,1985,1598
20210429,1453,1985,1985,1980,1985,11550
20210429,1454,1985,1985,1980,1985,35825
20210429,1455,1985,1985,1980,1985,2281442
20210429,1456,1985,1990,1985,1990,29994
20210429,1457,1990,1990,1985,1985,42321
20210429,1458,1990,1990,1985,1985,86623
20210429,1459,1990,1990,1985,1985,10357
20210429,1500,1985,1990,1985,1985,91842
20210429,1501,1985,1990,1985,1985,84281
20210429,1502,1990,1990,1985,1985,24725
20210429,1503,1985,1995,1985,1995,5148711
20210429,1504,1990,1995,1990,1995,62107
20210429,1505,1995,1995,1990,1995,29236
20210429,1506,1995,1995,1990,1995,108562
20210429,1507,1995,1995,1990,1990,66695
20210429,1508,1995,1995,1990,1995,4414329
20210429,1509,1995,2000,1990,1995,417152
20210429,1510,1990,2000,1990,1995,2294404
20210429,1511,1995,2000,1990,1995,598967
20210429,1512,1995,2000,1990,1995,865960
20210429,1513,1995,2000,1990,1995,939620
20210429,1514,1995,2000,1995,1995,82988
20210429,1515,2000,2000,1995,1995,122267
20210429,1516,2000,2000,1995,1995,101694
20210429,1517,2000,2000,1995,2000,110450
20210429,1518,1995,2000,1995,1995,141078
20210429,1519,1995,2000,1990,1990,1704249
20210429,1520,1995,2000,1990,1995,1815193
20210429,1530,1990,1990,1990,1990,3464486