날짜,시간,시가,고가,저가,종가,거래량
20210503,0901,2025,2035,2020,2035,4364810
20210503,0902,2035,2035,2020,2025,4451398
20210503,0903,2025,2030,2020,2020,1118414
20210503,0904,2020,2030,2015,2025,6464352
20210503,0905,2025,2035,2020,2030,1436977
20210503,0906,2030,2035,2025,2030,1697074
20210503,0907,2030,2030,2020,2030,1301210
20210503,0908,2025,2040,2025,2035,3562628
20210503,0909,2035,2040,2030,2035,763751
20210503,0910,2035,2040,2030,2035,620764
20210503,0911,2040,2045,2035,2045,2253585
20210503,0912,2045,2045,2025,2030,4625233
20210503,0913,2030,2030,2025,2025,915210
20210503,0914,2025,2030,2020,2030,1065486
20210503,0915,2025,2035,2025,2030,3474376
20210503,0916,2030,2035,2025,2030,3815213
20210503,0917,2035,2035,2030,2030,265675
20210503,0918,2035,2035,2025,2030,1146278
20210503,0919,2030,2035,2025,2025,2956742
20210503,0920,2030,2030,2020,2020,2223498
20210503,0921,2025,2025,2015,2020,2961808
20210503,0922,2020,2025,2015,2020,1070350
20210503,0923,2020,2025,2020,2020,725997
20210503,0924,2025,2025,2015,2025,1310976
20210503,0925,2025,2025,2020,2020,119258
20210503,0926,2025,2025,2015,2025,825566
20210503,0927,2020,2030,2020,2025,2103524
20210503,0928,2030,2035,2025,2025,1973325
20210503,0929,2025,2030,2020,2020,752116
20210503,0930,2020,2025,2015,2015,2327023
20210503,0931,2015,2020,2015,2020,181610
20210503,0932,2015,2020,2015,2020,151510
20210503,0933,2020,2025,2015,2015,2505444
20210503,0934,2020,2020,2010,2010,4523393
20210503,0935,2015,2015,2010,2015,629171
20210503,0936,2015,2025,2010,2020,2811080
20210503,0937,2025,2025,2015,2015,157827
20210503,0938,2020,2020,2010,2020,763821
20210503,0939,2015,2020,2010,2020,662237
20210503,0940,2015,2020,2015,2020,25200
20210503,0941,2020,2025,2015,2015,1157499
20210503,0942,2015,2020,2015,2020,23959
20210503,0943,2020,2020,2010,2015,1667270
20210503,0944,2015,2020,2010,2015,385268
20210503,0945,2015,2015,2010,2015,434090
20210503,0946,2015,2015,2005,2010,5373935
20210503,0947,2010,2015,2005,2010,395002
20210503,0948,2010,2015,2005,2015,1168929
20210503,0949,2010,2015,2005,2005,496256
20210503,0950,2005,2010,2000,2005,4969407
20210503,0951,2005,2005,2000,2005,500340
20210503,0952,2000,2005,2000,2005,214862
20210503,0953,2000,2005,2000,2005,274002
20210503,0954,2005,2005,2000,2000,195191
20210503,0955,2000,2005,2000,2000,296689
20210503,0956,2005,2005,2000,2005,132602
20210503,0957,2005,2010,2000,2000,2832644
20210503,0958,2005,2005,2000,2000,268220
20210503,0959,2005,2005,1995,1995,6842423
20210503,1000,2000,2005,1995,2000,733292
20210503,1001,2005,2005,1995,2000,1864172
20210503,1002,1995,2000,1995,2000,191662
20210503,1003,2000,2005,1995,2005,1301774
20210503,1004,2005,2005,1995,2000,2064925
20210503,1005,2000,2005,1995,2005,808646
20210503,1006,2005,2005,2000,2005,104929
20210503,1007,2005,2010,2000,2010,1499947
20210503,1008,2010,2010,2005,2005,60037
20210503,1009,2005,2010,2005,2010,60285
20210503,1010,2005,2010,2005,2005,164732
20210503,1011,2005,2010,2000,2000,1248459
20210503,1012,2000,2005,2000,2000,1279642
20210503,1013,2000,2010,2000,2005,381115
20210503,1014,2005,2005,1995,2000,1715216
20210503,1015,2000,2005,1995,2000,1469035
20210503,1016,2000,2000,1995,1995,62784
20210503,1017,2000,2000,1995,1995,905837
20210503,1018,1995,2000,1990,1995,3566364
20210503,1019,1990,1995,1990,1990,1106198
20210503,1020,1990,1995,1990,1995,1051800
20210503,1021,1995,1995,1990,1990,68854
20210503,1022,1990,1995,1990,1990,265928
20210503,1023,1995,1995,1990,1995,254359
20210503,1024,1995,1995,1990,1995,139932
20210503,1025,1990,1995,1990,1990,128379
20210503,1026,1995,1995,1990,1995,486088
20210503,1027,1990,1995,1990,1995,110461
20210503,1028,1995,2000,1990,1995,4001512
20210503,1029,1995,1995,1990,1990,148409
20210503,1030,1995,1995,1985,1990,4562124
20210503,1031,1990,1995,1990,1995,115393
20210503,1032,1990,2000,1990,1995,1606294
20210503,1033,1990,2000,1990,1995,991705
20210503,1034,1995,2000,1990,1995,606079
20210503,1035,1990,2000,1990,1995,227617
20210503,1036,2000,2000,1995,1995,25765
20210503,1037,2000,2000,1995,2000,70502
20210503,1038,2000,2000,1995,2000,109842
20210503,1039,2000,2005,1995,2000,1958431
20210503,1040,1995,2000,1990,1995,1358275
20210503,1041,1995,2000,1995,1995,73161
20210503,1042,2000,2000,1995,1995,17968
20210503,1043,2000,2000,1995,2000,9247
20210503,1044,1995,2000,1990,1995,1339947
20210503,1045,1995,2000,1990,2000,491698
20210503,1046,2000,2005,1995,2005,1219184
20210503,1047,2000,2005,1995,2005,1476517
20210503,1048,2005,2005,2000,2000,24538
20210503,1049,2005,2010,2000,2010,3317091
20210503,1050,2010,2010,2005,2005,101449
20210503,1051,2010,2010,2000,2000,969045
20210503,1052,2005,2005,2000,2000,271018
20210503,1053,2005,2005,2000,2000,40478
20210503,1054,2000,2005,1995,1995,717432
20210503,1055,2000,2005,1995,2000,351248
20210503,1056,2005,2005,2000,2005,60407
20210503,1057,2000,2010,2000,2005,698311
20210503,1058,2010,2010,2005,2010,23933
20210503,1059,2005,2010,2005,2005,34723
20210503,1100,2005,2010,2005,2010,86169
20210503,1101,2010,2010,2005,2005,349509
20210503,1102,2010,2010,2005,2005,237917
20210503,1103,2010,2010,2005,2005,691306
20210503,1104,2010,2015,2010,2015,2446984
20210503,1105,2015,2015,2005,2005,845359
20210503,1106,2010,2010,2005,2010,11317
20210503,1107,2005,2015,2005,2015,1070008
20210503,1108,2015,2015,2010,2010,36958
20210503,1109,2015,2015,2010,2010,265129
20210503,1110,2015,2015,2010,2015,461749
20210503,1111,2015,2020,2010,2015,3502094
20210503,1112,2020,2020,2015,2020,31522
20210503,1113,2020,2020,2015,2020,93821
20210503,1114,2020,2020,2015,2020,255455
20210503,1115,2020,2025,2015,2025,2356350
20210503,1116,2025,2025,2020,2020,523591
20210503,1117,2020,2025,2020,2025,318084
20210503,1118,2020,2030,2020,2025,2180894
20210503,1119,2025,2025,2020,2025,173953
20210503,1120,2025,2025,2020,2025,143188
20210503,1121,2025,2025,2020,2025,69137
20210503,1122,2025,2025,2020,2020,100389
20210503,1123,2020,2025,2020,2025,101791
20210503,1124,2025,2025,2020,2020,218444
20210503,1125,2025,2025,2020,2020,294703
20210503,1126,2020,2025,2020,2020,170542
20210503,1127,2025,2025,2020,2020,553921
20210503,1128,2020,2025,2020,2025,103293
20210503,1129,2020,2030,2020,2025,2876932
20210503,1130,2025,2025,2020,2025,9050
20210503,1131,2025,2025,2020,2020,36688
20210503,1132,2020,2025,2020,2020,58280
20210503,1133,2020,2025,2020,2020,2527551
20210503,1134,2020,2025,2020,2020,374654
20210503,1135,2020,2025,2020,2025,31932
20210503,1136,2020,2030,2020,2030,2611945
20210503,1137,2030,2035,2025,2030,2802512
20210503,1138,2030,2030,2025,2030,365234
20210503,1139,2025,2030,2025,2030,65282
20210503,1140,2030,2030,2025,2030,333887
20210503,1141,2030,2030,2025,2030,211566
20210503,1142,2030,2030,2025,2025,71216
20210503,1143,2025,2035,2025,2030,1309306
20210503,1144,2035,2035,2030,2030,229395
20210503,1145,2035,2035,2030,2030,144974
20210503,1146,2030,2035,2030,2035,52873
20210503,1147,2030,2035,2030,2035,98139
20210503,1148,2030,2035,2030,2035,81384
20210503,1149,2030,2035,2030,2035,2512443
20210503,1150,2030,2035,2025,2030,742163
20210503,1151,2030,2035,2025,2025,808538
20210503,1152,2030,2035,2025,2030,367643
20210503,1153,2030,2035,2025,2030,1281448
20210503,1154,2025,2035,2025,2030,598502
20210503,1155,2030,2035,2030,2035,82225
20210503,1156,2030,2035,2025,2030,551744
20210503,1157,2035,2035,2025,2025,345309
20210503,1158,2030,2030,2025,2030,42021
20210503,1159,2030,2030,2025,2030,37168
20210503,1200,2025,2030,2025,2030,934389
20210503,1201,2030,2030,2020,2025,619212
20210503,1202,2020,2030,2020,2025,335053
20210503,1203,2030,2030,2020,2025,314189
20210503,1204,2025,2025,2020,2020,21692
20210503,1205,2025,2025,2020,2025,61179
20210503,1206,2025,2030,2020,2025,308252
20210503,1207,2025,2030,2025,2025,3550
20210503,1208,2025,2030,2025,2025,7100
20210503,1209,2030,2030,2025,2025,10767
20210503,1210,2025,2025,2020,2025,340166
20210503,1211,2025,2030,2020,2025,1385348
20210503,1212,2025,2025,2020,2025,9059
20210503,1213,2025,2025,2020,2020,5050
20210503,1214,2020,2025,2020,2020,18115
20210503,1215,2020,2025,2020,2020,8462
20210503,1216,2025,2025,2020,2025,8294
20210503,1217,2025,2025,2020,2025,8227
20210503,1218,2025,2025,2020,2025,10833
20210503,1219,2020,2025,2020,2025,25005
20210503,1220,2020,2025,2020,2020,23726
20210503,1221,2025,2025,2020,2025,501349
20210503,1222,2020,2025,2020,2020,18943
20210503,1223,2025,2025,2015,2020,1950330
20210503,1224,2020,2025,2015,2020,222151
20210503,1225,2025,2025,2020,2025,30521
20210503,1226,2025,2025,2020,2020,28618
20210503,1227,2025,2025,2020,2025,24361
20210503,1228,2025,2025,2020,2020,41236
20210503,1229,2025,2025,2020,2025,138
20210503,1230,2025,2025,2020,2025,8724
20210503,1231,2025,2030,2020,2020,1407482
20210503,1232,2025,2025,2020,2025,13134
20210503,1233,2020,2025,2020,2020,64446
20210503,1234,2020,2025,2020,2025,757183
20210503,1235,2025,2025,2020,2025,237569
20210503,1236,2025,2030,2020,2025,263154
20210503,1237,2025,2025,2020,2020,25152
20210503,1238,2025,2025,2020,2025,463942
20210503,1239,2030,2030,2025,2025,8299
20210503,1240,2025,2030,2025,2025,973
20210503,1241,2030,2030,2025,2030,17282
20210503,1242,2030,2030,2025,2030,17217
20210503,1243,2025,2030,2025,2030,26692
20210503,1244,2030,2030,2025,2025,16473
20210503,1245,2030,2030,2025,2030,14057
20210503,1246,2025,2030,2025,2030,4813
20210503,1247,2025,2030,2025,2025,222158
20210503,1248,2025,2030,2020,2025,1616034
20210503,1249,2020,2025,2020,2020,44085
20210503,1250,2025,2025,2020,2025,6526
20210503,1251,2025,2025,2020,2025,906
20210503,1252,2025,2025,2020,2020,24931
20210503,1253,2020,2025,2015,2020,1177159
20210503,1254,2020,2020,2015,2020,64806
20210503,1255,2020,2020,2015,2015,40598
20210503,1256,2020,2020,2015,2015,26435
20210503,1257,2015,2020,2015,2020,227880
20210503,1258,2015,2020,2015,2020,11834
20210503,1259,2015,2020,2015,2015,36412
20210503,1300,2015,2020,2015,2020,135282
20210503,1301,2015,2020,2015,2015,83036
20210503,1302,2015,2020,2015,2020,19210
20210503,1303,2015,2020,2015,2020,20617
20210503,1304,2015,2020,2015,2015,4107
20210503,1305,2015,2020,2015,2015,23529
20210503,1306,2015,2025,2015,2025,1271378
20210503,1307,2025,2025,2020,2025,47276
20210503,1308,2020,2025,2020,2020,52017
20210503,1309,2025,2025,2020,2025,12240
20210503,1310,2020,2025,2020,2025,15179
20210503,1311,2025,2025,2020,2025,7736
20210503,1312,2025,2025,2020,2025,37687
20210503,1313,2020,2025,2020,2020,2147587
20210503,1314,2020,2025,2020,2025,26569
20210503,1315,2025,2025,2020,2020,5103
20210503,1316,2025,2025,2020,2020,32096
20210503,1317,2025,2025,2020,2020,3633
20210503,1318,2020,2025,2020,2025,24691
20210503,1319,2020,2025,2020,2025,36338
20210503,1320,2025,2025,2020,2025,35218
20210503,1321,2020,2025,2020,2025,15503
20210503,1322,2025,2025,2020,2020,19173
20210503,1323,2020,2030,2020,2030,549155
20210503,1324,2025,2030,2025,2025,20607
20210503,1325,2030,2030,2025,2030,68394
20210503,1326,2030,2035,2025,2030,1976372
20210503,1327,2030,2035,2030,2030,118789
20210503,1328,2035,2035,2030,2035,37893
20210503,1329,2030,2035,2030,2030,78994
20210503,1330,2035,2035,2030,2035,123187
20210503,1331,2035,2035,2030,2030,120359
20210503,1332,2035,2035,2030,2035,41240
20210503,1333,2035,2035,2030,2035,8156
20210503,1334,2030,2035,2025,2030,2200802
20210503,1335,2030,2035,2030,2035,35383
20210503,1336,2035,2035,2030,2030,35529
20210503,1337,2035,2035,2030,2035,22497
20210503,1338,2030,2035,2030,2030,71131
20210503,1339,2035,2035,2030,2035,25389
20210503,1340,2035,2035,2030,2035,33931
20210503,1341,2030,2035,2030,2035,211238
20210503,1342,2030,2035,2030,2030,35708
20210503,1343,2035,2035,2030,2030,90061
20210503,1344,2030,2035,2030,2030,441851
20210503,1345,2030,2035,2030,2030,142145
20210503,1346,2030,2035,2030,2030,128867
20210503,1347,2035,2035,2030,2035,26065
20210503,1348,2035,2035,2030,2035,9301
20210503,1349,2035,2040,2030,2035,4504225
20210503,1350,2030,2040,2030,2040,283943
20210503,1351,2035,2040,2035,2035,52682
20210503,1352,2035,2040,2035,2035,24124
20210503,1353,2035,2040,2035,2040,90458
20210503,1354,2040,2040,2035,2035,90178
20210503,1355,2035,2040,2030,2035,1005774
20210503,1356,2030,2040,2030,2035,647798
20210503,1357,2035,2040,2030,2035,265115
20210503,1358,2030,2040,2030,2035,908416
20210503,1359,2035,2040,2030,2030,652542
20210503,1400,2035,2040,2030,2040,405968
20210503,1401,2035,2040,2035,2035,27688
20210503,1402,2040,2040,2035,2040,92749
20210503,1403,2040,2040,2035,2035,120740
20210503,1404,2035,2040,2035,2040,3918247
20210503,1405,2040,2040,2035,2040,283829
20210503,1406,2040,2040,2035,2040,21163
20210503,1407,2040,2045,2035,2040,970298
20210503,1408,2040,2045,2035,2040,243984
20210503,1409,2040,2045,2040,2040,50778
20210503,1410,2045,2045,2040,2040,82665
20210503,1411,2045,2045,2040,2045,45105
20210503,1412,2040,2045,2040,2045,74821
20210503,1413,2045,2045,2040,2045,63577
20210503,1414,2045,2050,2040,2040,4828699
20210503,1415,2045,2045,2040,2045,322607
20210503,1416,2045,2050,2040,2045,680181
20210503,1417,2050,2050,2045,2050,77961
20210503,1418,2050,2050,2045,2045,129535
20210503,1419,2045,2050,2045,2045,325733
20210503,1420,2050,2050,2045,2045,127221
20210503,1421,2050,2050,2040,2045,2773421
20210503,1422,2040,2050,2040,2045,1149943
20210503,1423,2040,2045,2040,2045,434607
20210503,1424,2045,2050,2040,2045,736268
20210503,1425,2045,2050,2040,2045,382795
20210503,1426,2040,2045,2040,2040,205709
20210503,1427,2040,2045,2040,2040,53805
20210503,1428,2040,2045,2040,2040,25086
20210503,1429,2045,2050,2040,2050,2049853
20210503,1430,2045,2050,2045,2045,55582
20210503,1431,2050,2050,2045,2045,60771
20210503,1432,2045,2050,2045,2045,244576
20210503,1433,2045,2050,2040,2050,969996
20210503,1434,2050,2050,2040,2045,2205683
20210503,1435,2045,2045,2040,2045,200857
20210503,1436,2040,2050,2040,2050,208311
20210503,1437,2050,2050,2045,2050,103643
20210503,1438,2045,2050,2045,2045,234038
20210503,1439,2050,2050,2045,2050,542646
20210503,1440,2045,2050,2045,2045,320695
20210503,1441,2050,2050,2045,2050,4582948
20210503,1442,2050,2050,2045,2050,93715
20210503,1443,2050,2050,2045,2050,97855
20210503,1444,2050,2050,2045,2050,255337
20210503,1445,2050,2050,2045,2050,149278
20210503,1446,2050,2050,2045,2050,130547
20210503,1447,2045,2055,2045,2050,1066962
20210503,1448,2050,2055,2050,2055,475367
20210503,1449,2050,2055,2045,2050,876245
20210503,1450,2045,2050,2045,2050,186765
20210503,1451,2045,2050,2045,2050,56796
20210503,1452,2045,2050,2045,2050,91177
20210503,1453,2045,2050,2045,2045,185059
20210503,1454,2045,2050,2045,2045,106210
20210503,1455,2045,2050,2045,2045,54539
20210503,1456,2045,2050,2045,2050,22080
20210503,1457,2050,2050,2045,2050,54037
20210503,1458,2050,2050,2045,2050,87008
20210503,1459,2050,2050,2045,2050,67966
20210503,1500,2050,2055,2045,2045,2352528
20210503,1501,2045,2050,2045,2050,255978
20210503,1502,2050,2050,2045,2050,31851
20210503,1503,2050,2050,2045,2050,108600
20210503,1504,2050,2050,2045,2050,113538
20210503,1505,2045,2050,2045,2045,99708
20210503,1506,2050,2050,2045,2045,128456
20210503,1507,2045,2050,2040,2045,2619882
20210503,1508,2040,2050,2040,2045,299750
20210503,1509,2050,2050,2045,2045,555291
20210503,1510,2050,2050,2045,2050,23181
20210503,1511,2045,2050,2045,2050,71302
20210503,1512,2045,2050,2045,2050,68405
20210503,1513,2045,2050,2045,2045,102362
20210503,1514,2045,2050,2040,2045,860269
20210503,1515,2045,2045,2040,2045,564132
20210503,1516,2040,2045,2040,2045,97088
20210503,1517,2045,2045,2040,2045,129616
20210503,1518,2045,2045,2040,2040,323489
20210503,1519,2040,2045,2040,2045,219349
20210503,1520,2045,2045,2040,2045,883356
20210503,1530,2045,2045,2045,2045,2384409