날짜,시간,시가,고가,저가,종가,거래량
20210506,0901,2030,2035,2025,2030,5186505
20210506,0902,2030,2035,2025,2030,4769071
20210506,0903,2030,2035,2030,2030,632929
20210506,0904,2030,2035,2030,2030,174184
20210506,0905,2035,2035,2025,2030,3475888
20210506,0906,2025,2030,2025,2030,99839
20210506,0907,2030,2035,2025,2030,1266457
20210506,0908,2030,2030,2020,2025,4047849
20210506,0909,2025,2030,2020,2025,337959
20210506,0910,2025,2030,2025,2030,143303
20210506,0911,2025,2030,2020,2025,2174322
20210506,0912,2020,2030,2020,2025,1313880
20210506,0913,2020,2030,2020,2020,621041
20210506,0914,2020,2025,2020,2020,51002
20210506,0915,2020,2025,2020,2025,794596
20210506,0916,2025,2030,2020,2025,2018398
20210506,0917,2030,2030,2020,2025,1031006
20210506,0918,2020,2025,2020,2025,102691
20210506,0919,2020,2025,2015,2015,2831588
20210506,0920,2020,2025,2015,2020,2274403
20210506,0921,2015,2020,2015,2015,58627
20210506,0922,2015,2020,2015,2020,98113
20210506,0923,2020,2020,2015,2020,465037
20210506,0924,2020,2025,2015,2020,2269902
20210506,0925,2020,2025,2015,2020,424639
20210506,0926,2020,2025,2015,2015,211753
20210506,0927,2015,2020,2015,2015,20530
20210506,0928,2015,2020,2010,2015,5560723
20210506,0929,2010,2015,2010,2015,848332
20210506,0930,2020,2020,2010,2010,1059904
20210506,0931,2010,2015,2010,2015,1284237
20210506,0932,2010,2015,2010,2015,160810
20210506,0933,2010,2015,2010,2010,108001
20210506,0934,2015,2015,2010,2015,333527
20210506,0935,2015,2015,2010,2015,30359
20210506,0936,2010,2015,2010,2010,50384
20210506,0937,2010,2015,2010,2015,153882
20210506,0938,2015,2015,2010,2010,183960
20210506,0939,2015,2015,2005,2010,6408583
20210506,0940,2010,2015,2005,2005,964473
20210506,0941,2005,2010,2000,2010,4084830
20210506,0942,2010,2010,2000,2005,1450979
20210506,0943,2005,2010,2000,2005,697010
20210506,0944,2000,2010,2000,2000,718196
20210506,0945,2005,2005,2000,2000,267412
20210506,0946,2000,2005,2000,2005,69973
20210506,0947,2000,2005,1995,2000,4283460
20210506,0948,2000,2000,1995,2000,435238
20210506,0949,2000,2000,1995,2000,644536
20210506,0950,2000,2000,1995,2000,548161
20210506,0951,2000,2000,1995,2000,661186
20210506,0952,2000,2005,1995,2005,1575842
20210506,0953,2000,2005,2000,2005,426555
20210506,0954,2005,2005,2000,2005,461790
20210506,0955,2005,2005,2000,2000,118885
20210506,0956,2005,2010,2000,2005,1045665
20210506,0957,2010,2010,2005,2005,1260370
20210506,0958,2010,2010,2000,2005,471857
20210506,0959,2005,2010,2000,2005,387518
20210506,1000,2005,2005,2000,2000,241807
20210506,1001,2005,2005,2000,2005,242284
20210506,1002,2000,2005,2000,2005,174049
20210506,1003,2000,2005,2000,2005,89167
20210506,1004,2000,2005,2000,2005,17506
20210506,1005,2005,2005,2000,2005,88963
20210506,1006,2005,2005,2000,2005,19899
20210506,1007,2000,2005,1995,2000,3850108
20210506,1008,2000,2005,1995,2000,812594
20210506,1009,2005,2005,2000,2005,315693
20210506,1010,2005,2005,2000,2005,28138
20210506,1011,2005,2005,2000,2005,52925
20210506,1012,2005,2005,2000,2000,50949
20210506,1013,2005,2005,2000,2000,68355
20210506,1014,2000,2005,2000,2000,99381
20210506,1015,2005,2005,2000,2005,129415
20210506,1016,2000,2005,2000,2000,26671
20210506,1017,2000,2005,1995,2000,2579740
20210506,1018,2005,2005,1995,2000,201977
20210506,1019,2000,2000,1995,2000,23037
20210506,1020,2000,2000,1995,1995,1717609
20210506,1021,1995,2000,1990,1995,4240068
20210506,1022,1995,2000,1995,2000,12974
20210506,1023,1995,2000,1995,2000,1285917
20210506,1024,1995,2000,1995,1995,368285
20210506,1025,1995,2000,1990,1995,962755
20210506,1026,1990,1995,1990,1990,192105
20210506,1027,1990,1995,1990,1995,587478
20210506,1028,1990,1995,1990,1995,76996
20210506,1029,1990,1995,1990,1995,144025
20210506,1030,1990,1995,1990,1995,104842
20210506,1031,1995,2000,1990,2000,1958308
20210506,1032,2000,2000,1995,1995,280861
20210506,1033,2000,2000,1990,2000,1773059
20210506,1034,1995,2000,1990,2000,287855
20210506,1035,2000,2000,1995,1995,16666
20210506,1036,2000,2000,1995,2000,82385
20210506,1037,2000,2000,1990,2000,2555049
20210506,1038,1995,2000,1990,1995,360355
20210506,1039,1995,2000,1990,1990,801108
20210506,1040,1995,2000,1990,1995,1375449
20210506,1041,1995,2000,1990,1995,1242793
20210506,1042,1995,1995,1990,1990,18881
20210506,1043,1995,2000,1990,1995,224270
20210506,1044,1995,2000,1990,1995,1010320
20210506,1045,1995,2000,1990,1995,355735
20210506,1046,1990,1995,1990,1995,20725
20210506,1047,1995,1995,1990,1995,125337
20210506,1048,1995,1995,1990,1995,25615
20210506,1049,1995,1995,1990,1990,730151
20210506,1050,1990,1995,1985,1990,4446447
20210506,1051,1990,1990,1985,1990,330753
20210506,1052,1990,1990,1985,1985,207633
20210506,1053,1990,1990,1985,1985,83543
20210506,1054,1985,1990,1985,1990,135222
20210506,1055,1990,1995,1985,1995,2114146
20210506,1056,1995,1995,1990,1995,33976
20210506,1057,1990,1995,1990,1995,68538
20210506,1058,1995,1995,1990,1995,24896
20210506,1059,1995,1995,1990,1995,32602
20210506,1100,1995,1995,1990,1995,16577
20210506,1101,1995,1995,1990,1995,387441
20210506,1102,1990,1995,1990,1995,261417
20210506,1103,1995,2000,1990,2000,1372338
20210506,1104,1995,2000,1995,2000,243996
20210506,1105,2000,2000,1995,2000,57179
20210506,1106,1995,2000,1995,2000,236355
20210506,1107,2000,2000,1995,2000,72463
20210506,1108,2000,2000,1995,1995,127872
20210506,1109,2000,2000,1995,2000,42957
20210506,1110,2000,2000,1990,2000,1239581
20210506,1111,1995,2000,1995,1995,99795
20210506,1112,2000,2000,1995,2000,898538
20210506,1113,2000,2000,1990,1995,199025
20210506,1114,1990,1995,1990,1990,9205
20210506,1115,1995,1995,1990,1995,11878
20210506,1116,1995,2000,1990,1995,530610
20210506,1117,1990,1995,1990,1995,26767
20210506,1118,1990,1995,1990,1990,9023
20210506,1119,1990,1995,1990,1995,138983
20210506,1120,1995,2000,1990,1995,281428
20210506,1121,1995,1995,1990,1995,71956
20210506,1122,1995,1995,1990,1995,174858
20210506,1123,1995,2000,1995,2000,115993
20210506,1124,2000,2000,1995,1995,3852
20210506,1125,2000,2000,1995,2000,128658
20210506,1126,2000,2000,1995,2000,100409
20210506,1127,2000,2000,1995,1995,72192
20210506,1128,1995,2000,1995,1995,14820
20210506,1129,1995,2000,1995,1995,40487
20210506,1130,1995,2000,1995,2000,44383
20210506,1131,2000,2000,1995,1995,6903
20210506,1132,2000,2000,1995,2000,5009
20210506,1133,1995,2000,1995,2000,92245
20210506,1134,1995,2000,1995,1995,6091
20210506,1135,2000,2000,1995,2000,8313
20210506,1136,2000,2000,1995,2000,41330
20210506,1137,1995,2000,1995,1995,42435
20210506,1138,2000,2000,1990,1995,2725912
20210506,1139,1995,2000,1995,2000,132623
20210506,1140,2000,2000,1995,1995,4233
20210506,1141,2000,2000,1995,1995,19904
20210506,1142,1995,2000,1995,2000,27587
20210506,1143,2000,2005,1995,2005,2594461
20210506,1144,2005,2005,2000,2005,23041
20210506,1145,2005,2005,2000,2000,22026
20210506,1146,2000,2005,1995,2000,2392663
20210506,1147,2000,2005,1995,2005,110688
20210506,1148,2005,2005,2000,2005,15326
20210506,1149,2005,2005,2000,2005,7124
20210506,1150,2000,2005,2000,2000,7900
20210506,1151,2005,2005,2000,2000,66546
20210506,1152,2000,2010,2000,2010,2576342
20210506,1153,2005,2010,2005,2010,61936
20210506,1154,2010,2010,2005,2010,171167
20210506,1155,2005,2010,2005,2010,142909
20210506,1156,2010,2010,2005,2010,35492
20210506,1157,2005,2010,2005,2010,147163
20210506,1158,2010,2015,2005,2015,2284132
20210506,1159,2015,2015,2005,2010,576974
20210506,1200,2005,2015,2005,2005,1318253
20210506,1201,2010,2015,2005,2010,2989435
20210506,1202,2010,2015,2010,2015,158253
20210506,1203,2015,2015,2010,2015,17969
20210506,1204,2015,2015,2010,2015,23326
20210506,1205,2015,2015,2010,2015,10266
20210506,1206,2010,2015,2010,2015,66881
20210506,1207,2010,2015,2010,2015,52172
20210506,1208,2015,2015,2010,2010,111956
20210506,1209,2015,2015,2010,2010,319716
20210506,1210,2015,2015,2005,2005,1439650
20210506,1211,2010,2010,2005,2010,10553
20210506,1212,2010,2010,2005,2010,10705
20210506,1213,2010,2010,2005,2005,10471
20210506,1214,2010,2010,2005,2010,54637
20210506,1215,2005,2010,2005,2005,43212
20210506,1216,2010,2015,2005,2010,1323899
20210506,1217,2010,2015,2010,2015,9700
20210506,1218,2010,2015,2005,2010,1961880
20210506,1219,2010,2015,2005,2015,72736
20210506,1220,2010,2015,2010,2010,29248
20210506,1221,2010,2015,2010,2010,32338
20210506,1222,2010,2020,2010,2015,6609152
20210506,1223,2010,2020,2010,2015,2377067
20210506,1224,2020,2020,2010,2010,168324
20210506,1225,2010,2015,2010,2015,4911
20210506,1226,2010,2015,2010,2010,8785
20210506,1227,2015,2015,2005,2010,925284
20210506,1228,2010,2010,2005,2005,24527
20210506,1229,2010,2015,2005,2015,175258
20210506,1230,2010,2015,2010,2015,22293
20210506,1231,2010,2015,2010,2010,21703
20210506,1232,2015,2015,2010,2010,68351
20210506,1233,2010,2015,2010,2010,42345
20210506,1234,2015,2015,2010,2010,21391
20210506,1235,2010,2015,2005,2010,2658800
20210506,1236,2015,2015,2010,2015,21008
20210506,1237,2015,2015,2010,2010,1037
20210506,1238,2010,2015,2010,2010,14032
20210506,1239,2015,2015,2010,2015,1343
20210506,1240,2010,2015,2010,2015,28661
20210506,1241,2015,2015,2010,2010,18684
20210506,1242,2015,2015,2010,2010,16624
20210506,1243,2015,2015,2010,2010,141393
20210506,1244,2015,2015,2005,2010,507781
20210506,1245,2010,2015,2005,2010,3449665
20210506,1246,2010,2010,2005,2010,56329
20210506,1247,2010,2010,2005,2010,58940
20210506,1248,2005,2015,2005,2010,978171
20210506,1249,2010,2015,2005,2005,145796
20210506,1250,2010,2015,2005,2005,2925949
20210506,1251,2010,2015,2005,2010,406919
20210506,1252,2010,2010,2005,2010,135040
20210506,1253,2005,2010,2005,2005,39041
20210506,1254,2010,2010,2005,2005,4448
20210506,1255,2010,2010,2005,2010,328384
20210506,1256,2005,2015,2005,2010,93165
20210506,1257,2005,2010,2005,2010,2911
20210506,1258,2010,2010,2005,2005,26568
20210506,1259,2010,2010,2005,2005,188472
20210506,1300,2005,2010,2005,2010,23822
20210506,1301,2005,2010,2005,2010,14394
20210506,1302,2010,2010,2005,2005,5708
20210506,1303,2010,2010,2005,2005,70447
20210506,1304,2010,2015,2005,2010,633361
20210506,1305,2010,2015,2010,2015,9955
20210506,1306,2015,2015,2010,2015,22624
20210506,1307,2015,2015,2010,2015,332
20210506,1308,2010,2015,2010,2015,177359
20210506,1309,2015,2015,2010,2015,40239
20210506,1310,2015,2015,2010,2015,11755
20210506,1311,2015,2015,2010,2015,28847
20210506,1312,2010,2015,2010,2010,5933
20210506,1313,2010,2015,2010,2015,18141
20210506,1314,2010,2015,2010,2010,22370
20210506,1315,2015,2020,2010,2020,1699538
20210506,1316,2020,2020,2010,2020,739663
20210506,1317,2015,2020,2010,2015,181901
20210506,1318,2015,2020,2010,2015,692002
20210506,1319,2015,2015,2010,2015,27761
20210506,1320,2015,2015,2010,2010,9897
20210506,1321,2015,2015,2010,2010,59545
20210506,1322,2015,2015,2010,2010,32742
20210506,1323,2015,2015,2010,2015,27470
20210506,1324,2015,2015,2010,2010,26771
20210506,1325,2010,2015,2010,2010,692
20210506,1326,2010,2015,2010,2010,2315615
20210506,1327,2010,2015,2005,2010,1099833
20210506,1328,2010,2010,2005,2005,19261
20210506,1329,2010,2010,2005,2005,21023
20210506,1330,2005,2010,2005,2010,28660
20210506,1331,2005,2010,2005,2005,4935
20210506,1332,2010,2010,2005,2010,11138
20210506,1333,2010,2010,2005,2010,6043
20210506,1334,2005,2010,2005,2010,24704
20210506,1335,2010,2010,2005,2010,539
20210506,1336,2005,2010,2005,2010,63935
20210506,1337,2005,2010,2005,2005,17614
20210506,1338,2005,2010,2000,2005,1780908
20210506,1339,2000,2005,2000,2005,76278
20210506,1340,2005,2005,2000,2000,31664
20210506,1341,2000,2005,2000,2005,51422
20210506,1342,2000,2005,2000,2005,30128
20210506,1343,2000,2005,2000,2005,50220
20210506,1344,2000,2005,2000,2005,57866
20210506,1345,2000,2005,2000,2005,42453
20210506,1346,2000,2005,2000,2005,949545
20210506,1347,2000,2005,2000,2000,39631
20210506,1348,2000,2005,2000,2000,354681
20210506,1349,2000,2005,2000,2005,98399
20210506,1350,2000,2005,2000,2005,15858
20210506,1351,2005,2005,2000,2005,68145
20210506,1352,2005,2005,1995,1995,4141254
20210506,1353,2000,2000,1995,2000,118205
20210506,1354,1995,2000,1995,2000,84000
20210506,1355,1995,2000,1995,1995,26946
20210506,1356,2000,2000,1995,2000,55338
20210506,1357,2000,2005,1995,2000,1622983
20210506,1358,2005,2005,2000,2005,41610
20210506,1359,2000,2005,2000,2005,24543
20210506,1400,2005,2005,2000,2000,37108
20210506,1401,2005,2005,2000,2005,14770
20210506,1402,2005,2005,2000,2005,24795
20210506,1403,2000,2005,2000,2000,62409
20210506,1404,2000,2005,1995,2000,937793
20210506,1405,2000,2005,1995,2000,97630
20210506,1406,2000,2000,1995,1995,78306
20210506,1407,1995,2000,1995,1995,3078640
20210506,1408,1990,2000,1990,2000,553317
20210506,1409,1995,2000,1995,2000,38877
20210506,1410,2000,2000,1995,1995,13223
20210506,1411,1995,2000,1995,2000,56883
20210506,1412,2000,2000,1995,1995,52808
20210506,1413,1995,2000,1995,1995,33036
20210506,1414,2000,2000,1995,2000,27000
20210506,1415,2000,2000,1995,2000,16745
20210506,1416,2000,2000,1995,2000,17351
20210506,1417,1995,2000,1995,1995,50819
20210506,1418,1995,2000,1990,1995,1631546
20210506,1419,1995,2000,1995,1995,34823
20210506,1420,2000,2000,1995,1995,32536
20210506,1421,2000,2000,1995,1995,13492
20210506,1422,2000,2000,1995,1995,105402
20210506,1423,2000,2000,1995,2000,30855
20210506,1424,2000,2005,1995,2000,1127055
20210506,1425,2005,2005,2000,2005,13820
20210506,1426,2000,2005,1995,1995,260285
20210506,1427,1995,2000,1995,2000,159363
20210506,1428,2000,2000,1995,2000,10408
20210506,1429,1995,2000,1995,1995,19615
20210506,1430,1995,2000,1995,1995,25609
20210506,1431,1995,2000,1990,1995,1013606
20210506,1432,1990,1995,1990,1995,159712
20210506,1433,1995,1995,1990,1990,38191
20210506,1434,1995,1995,1990,1995,53489
20210506,1435,1990,1995,1990,1995,67569
20210506,1436,1990,1995,1990,1990,21698
20210506,1437,1995,1995,1990,1995,36990
20210506,1438,1995,1995,1990,1995,41817
20210506,1439,1990,1995,1985,1990,3216519
20210506,1440,1990,1995,1985,1995,1123730
20210506,1441,1990,1995,1990,1990,369400
20210506,1442,1995,1995,1990,1990,569825
20210506,1443,1995,1995,1985,1990,591387
20210506,1444,1990,1995,1985,1985,1933025
20210506,1445,1990,1990,1985,1990,162087
20210506,1446,1990,1995,1985,1990,768853
20210506,1447,1990,1995,1985,1995,207423
20210506,1448,1995,1995,1990,1990,506275
20210506,1449,1985,1995,1985,1995,1246453
20210506,1450,1995,1995,1990,1990,840082
20210506,1451,1995,1995,1990,1990,117376
20210506,1452,1990,1995,1990,1990,14419
20210506,1453,1995,1995,1990,1995,15179
20210506,1454,1995,1995,1990,1995,17473
20210506,1455,1995,1995,1990,1995,9306
20210506,1456,1995,1995,1990,1990,186210
20210506,1457,1990,1995,1990,1990,118099
20210506,1458,1990,1995,1990,1995,86400
20210506,1459,1995,1995,1985,1990,982404
20210506,1500,1990,1995,1985,1990,683162
20210506,1501,1990,1995,1985,1995,639032
20210506,1502,1995,1995,1990,1995,54042
20210506,1503,1995,1995,1990,1990,36643
20210506,1504,1990,1995,1990,1995,2682
20210506,1505,1990,1995,1990,1995,77145
20210506,1506,1995,1995,1990,1995,30994
20210506,1507,1990,1995,1990,1990,29285
20210506,1508,1990,1995,1990,1990,33780
20210506,1509,1990,1995,1990,1995,18252
20210506,1510,1995,1995,1990,1990,24678
20210506,1511,1990,1995,1990,1995,51417
20210506,1512,1995,1995,1990,1990,82278
20210506,1513,1995,1995,1990,1990,104352
20210506,1514,1990,1995,1990,1995,142373
20210506,1515,1990,1995,1990,1995,67551
20210506,1516,1995,1995,1990,1995,80712
20210506,1517,1990,1995,1990,1990,83965
20210506,1518,1990,1995,1990,1990,212797
20210506,1519,1995,1995,1990,1995,174716
20210506,1520,1995,1995,1990,1995,1008491
20210506,1530,1990,1990,1990,1990,3119194