날짜,시간,시가,고가,저가,종가,거래량
20210406,0901,1980,1990,1980,1990,6226646
20210406,0902,1990,1990,1985,1990,1411148
20210406,0903,1990,1995,1985,1995,2093713
20210406,0904,1990,1995,1985,1990,2216986
20210406,0905,1990,1990,1985,1990,307003
20210406,0906,1990,1990,1985,1990,163466
20210406,0907,1990,1990,1985,1990,362378
20210406,0908,1990,1990,1985,1990,924466
20210406,0909,1990,1995,1985,1990,2494384
20210406,0910,1990,1995,1985,1990,1317322
20210406,0911,1990,1995,1985,1990,1800616
20210406,0912,1985,1995,1985,1990,1837560
20210406,0913,1985,1990,1985,1990,120092
20210406,0914,1990,1995,1985,1990,1052786
20210406,0915,1990,1990,1985,1990,96034
20210406,0916,1990,1990,1985,1990,167387
20210406,0917,1990,1990,1985,1990,368765
20210406,0918,1990,1990,1985,1985,366613
20210406,0919,1990,1990,1980,1985,4772822
20210406,0920,1980,1985,1980,1985,326127
20210406,0921,1985,1990,1980,1985,3380182
20210406,0922,1985,1990,1980,1985,481138
20210406,0923,1985,1985,1980,1985,231489
20210406,0924,1985,1990,1980,1990,796908
20210406,0925,1990,1990,1985,1990,173173
20210406,0926,1990,1990,1985,1990,251832
20210406,0927,1990,1990,1985,1990,62178
20210406,0928,1990,1990,1985,1990,36375
20210406,0929,1990,1990,1985,1990,144963
20210406,0930,1990,1990,1985,1990,509145
20210406,0931,1985,1990,1985,1990,985255
20210406,0932,1985,1990,1985,1990,91741
20210406,0933,1990,1990,1985,1990,148474
20210406,0934,1990,1990,1985,1990,118246
20210406,0935,1985,1990,1985,1985,750292
20210406,0936,1985,1990,1985,1990,216604
20210406,0937,1990,1990,1985,1990,26308
20210406,0938,1990,1990,1985,1985,1155882
20210406,0939,1990,1990,1980,1985,1151587
20210406,0940,1985,1990,1980,1990,2042083
20210406,0941,1985,1990,1985,1985,630408
20210406,0942,1990,1990,1985,1990,20457
20210406,0943,1990,1990,1985,1990,34120
20210406,0944,1990,1990,1985,1985,270287
20210406,0945,1990,1990,1985,1985,67784
20210406,0946,1990,1990,1985,1990,53577
20210406,0947,1990,1995,1985,1990,3980371
20210406,0948,1990,1990,1985,1990,291742
20210406,0949,1990,1990,1985,1990,126694
20210406,0950,1990,1990,1985,1990,87362
20210406,0951,1990,1990,1985,1990,86196
20210406,0952,1990,1990,1985,1985,49891
20210406,0953,1985,1990,1985,1990,195495
20210406,0954,1985,1995,1985,1995,857613
20210406,0955,1995,1995,1990,1990,42754
20210406,0956,1995,1995,1990,1995,206821
20210406,0957,1995,1995,1990,1995,119215
20210406,0958,1995,1995,1990,1995,36954
20210406,0959,1990,1995,1990,1995,205697
20210406,1000,1995,1995,1990,1995,2850490
20210406,1001,1995,2000,1990,1995,950806
20210406,1002,1995,1995,1990,1995,33757
20210406,1003,1995,1995,1995,1995,38620
20210406,1004,1995,1995,1990,1995,111201
20210406,1005,1995,1995,1990,1995,44194
20210406,1006,1995,1995,1990,1995,41915
20210406,1007,1995,1995,1990,1995,356474
20210406,1008,1995,1995,1995,1995,1190920
20210406,1009,1995,2000,1995,2000,1026643
20210406,1010,2000,2000,1995,2000,45881
20210406,1011,2000,2000,1995,2000,81674
20210406,1012,2000,2005,1995,2005,2034256
20210406,1013,2000,2005,1995,2005,420487
20210406,1014,2000,2005,2000,2000,36298
20210406,1015,2000,2005,2000,2000,71310
20210406,1016,2005,2005,2000,2000,41103
20210406,1017,2000,2005,2000,2000,66455
20210406,1018,2000,2005,2000,2005,76844
20210406,1019,2000,2005,2000,2005,77855
20210406,1020,2005,2005,2000,2000,58148
20210406,1021,2000,2005,2000,2000,96349
20210406,1022,2000,2005,1995,2000,1968817
20210406,1023,2005,2005,2000,2000,1526036
20210406,1024,2005,2005,2000,2005,17191
20210406,1025,2000,2005,2000,2000,38606
20210406,1026,2005,2005,2000,2005,9006
20210406,1027,2005,2005,2000,2005,12285
20210406,1028,2000,2010,2000,2005,3667264
20210406,1029,2005,2010,2000,2005,1002675
20210406,1030,2005,2010,2005,2010,609064
20210406,1031,2010,2010,2000,2005,1159399
20210406,1032,2005,2010,2005,2005,1465256
20210406,1033,2005,2010,2000,2005,64298
20210406,1034,2005,2005,2000,2005,93283
20210406,1035,2005,2005,2000,2005,34920
20210406,1036,2005,2005,2000,2005,1382152
20210406,1037,2005,2010,2005,2005,187670
20210406,1038,2005,2005,2005,2005,55751
20210406,1039,2000,2005,2000,2000,107220
20210406,1040,2000,2005,2000,2000,163073
20210406,1041,2005,2010,2000,2005,1089429
20210406,1042,2005,2010,2000,2005,1051508
20210406,1043,2005,2010,2005,2005,43786
20210406,1044,2005,2010,2005,2005,14760
20210406,1045,2005,2010,2005,2005,881647
20210406,1046,2005,2010,2005,2010,31876
20210406,1047,2010,2010,2005,2010,2270393
20210406,1048,2010,2010,2005,2010,183602
20210406,1049,2010,2010,2005,2010,61598
20210406,1050,2010,2015,2010,2015,213930
20210406,1051,2015,2015,2010,2010,175834
20210406,1052,2010,2015,2010,2015,335498
20210406,1053,2015,2015,2010,2015,175656
20210406,1054,2015,2020,2010,2020,1680637
20210406,1055,2015,2025,2015,2020,1992135
20210406,1056,2020,2020,2015,2020,351695
20210406,1057,2015,2025,2015,2020,585552
20210406,1058,2025,2025,2020,2020,1845564
20210406,1059,2020,2025,2015,2020,346492
20210406,1100,2020,2020,2015,2020,1491934
20210406,1101,2020,2020,2015,2020,171523
20210406,1102,2020,2020,2015,2015,30265
20210406,1103,2015,2025,2015,2020,1181167
20210406,1104,2020,2025,2020,2020,134616
20210406,1105,2025,2025,2020,2025,100768
20210406,1106,2020,2025,2020,2020,1508596
20210406,1107,2020,2020,2015,2020,1276251
20210406,1108,2025,2025,2020,2020,59638
20210406,1109,2020,2025,2020,2020,196318
20210406,1110,2020,2025,2020,2025,65116
20210406,1111,2025,2025,2020,2020,41204
20210406,1112,2020,2025,2015,2020,459279
20210406,1113,2020,2025,2020,2020,436595
20210406,1114,2025,2025,2020,2020,111425
20210406,1115,2020,2025,2020,2025,80112
20210406,1116,2020,2025,2020,2025,164782
20210406,1117,2020,2020,2015,2015,314514
20210406,1118,2020,2020,2015,2015,12823
20210406,1119,2015,2020,2015,2015,46239
20210406,1120,2020,2020,2015,2015,44185
20210406,1121,2015,2020,2015,2015,38181
20210406,1122,2015,2020,2015,2015,742856
20210406,1123,2015,2020,2015,2015,915773
20210406,1124,2020,2020,2015,2020,90551
20210406,1125,2015,2020,2015,2015,87339
20210406,1126,2015,2020,2015,2020,133819
20210406,1127,2020,2020,2015,2020,225292
20210406,1128,2015,2020,2015,2020,17749
20210406,1129,2015,2020,2015,2020,202443
20210406,1130,2015,2020,2015,2015,25008
20210406,1131,2015,2020,2015,2015,22251
20210406,1132,2015,2020,2015,2015,72411
20210406,1133,2020,2025,2015,2020,1980205
20210406,1134,2025,2025,2015,2020,1623081
20210406,1135,2020,2020,2015,2015,5384
20210406,1136,2020,2020,2015,2020,52780
20210406,1137,2015,2020,2015,2015,179233
20210406,1138,2015,2020,2015,2015,17621
20210406,1139,2020,2020,2010,2010,1462532
20210406,1140,2010,2015,2010,2010,314049
20210406,1141,2015,2020,2015,2015,286590
20210406,1142,2015,2020,2015,2020,6194
20210406,1143,2015,2015,2015,2015,38570
20210406,1144,2020,2020,2015,2015,59374
20210406,1145,2015,2020,2010,2015,734206
20210406,1146,2015,2020,2010,2015,148334
20210406,1147,2010,2015,2010,2015,1289013
20210406,1148,2010,2015,2010,2015,51055
20210406,1149,2010,2015,2005,2010,2144214
20210406,1150,2015,2015,2010,2010,1024530
20210406,1151,2015,2015,2005,2015,438544
20210406,1152,2010,2015,2010,2015,84260
20210406,1153,2010,2015,2010,2015,70035
20210406,1154,2015,2015,2010,2010,68841
20210406,1155,2010,2015,2010,2015,24474
20210406,1156,2015,2015,2010,2010,11302
20210406,1157,2010,2010,2005,2010,1053048
20210406,1158,2010,2010,2005,2010,201868
20210406,1159,2005,2015,2005,2010,265125
20210406,1200,2010,2010,2005,2010,15662
20210406,1201,2010,2010,2005,2005,12630
20210406,1202,2010,2010,2005,2005,16920
20210406,1203,2005,2010,2005,2005,36853
20210406,1204,2010,2010,2005,2005,2834
20210406,1205,2010,2010,2005,2010,57916
20210406,1206,2005,2010,2005,2005,2771
20210406,1207,2010,2010,2005,2010,7175
20210406,1208,2005,2010,2005,2010,690858
20210406,1209,2010,2015,2010,2015,155551
20210406,1210,2010,2015,2010,2010,16292
20210406,1211,2010,2015,2010,2010,5234
20210406,1212,2015,2015,2010,2010,247408
20210406,1213,2010,2010,2005,2010,482
20210406,1214,2010,2010,2005,2010,13851
20210406,1215,2010,2010,2005,2010,8774
20210406,1216,2010,2010,2005,2010,19220
20210406,1217,2010,2015,2010,2015,157861
20210406,1218,2015,2015,2010,2010,27240
20210406,1219,2015,2015,2010,2015,10680
20210406,1220,2015,2015,2010,2010,1051913
20210406,1221,2010,2015,2005,2015,161675
20210406,1222,2015,2015,2010,2015,233574
20210406,1223,2015,2015,2015,2015,15484
20210406,1224,2015,2015,2010,2010,2636
20210406,1225,2010,2015,2010,2015,687
20210406,1226,2010,2015,2005,2010,436719
20210406,1227,2010,2015,2005,2015,115983
20210406,1228,2010,2015,2010,2015,5599
20210406,1229,2010,2015,2010,2010,10735
20210406,1230,2010,2010,2010,2010,1100
20210406,1231,2015,2015,2010,2015,2384256
20210406,1232,2015,2020,2015,2020,97030
20210406,1233,2015,2020,2015,2015,94734
20210406,1234,2020,2020,2015,2020,182103
20210406,1235,2015,2020,2010,2015,661649
20210406,1236,2015,2015,2015,2015,220291
20210406,1237,2015,2015,2015,2015,75988
20210406,1238,2015,2015,2010,2015,126946
20210406,1239,2015,2015,2010,2015,9166
20210406,1240,2015,2015,2010,2015,9686
20210406,1241,2015,2015,2010,2015,29183
20210406,1242,2015,2015,2010,2015,34756
20210406,1243,2015,2015,2010,2015,12650
20210406,1244,2015,2015,2010,2015,34594
20210406,1245,2015,2015,2010,2015,65741
20210406,1246,2010,2015,2010,2010,1193161
20210406,1247,2010,2010,2005,2010,76420
20210406,1248,2010,2015,2010,2010,503564
20210406,1249,2010,2015,2010,2010,156423
20210406,1250,2010,2010,2010,2010,1039024
20210406,1251,2010,2010,2010,2010,264443
20210406,1252,2010,2015,2010,2010,24901
20210406,1253,2010,2015,2010,2010,343596
20210406,1254,2010,2010,2005,2010,324065
20210406,1255,2010,2010,2010,2010,480962
20210406,1256,2010,2010,2010,2010,237297
20210406,1257,2010,2010,2010,2010,223695
20210406,1258,2010,2010,2010,2010,6090
20210406,1259,2015,2015,2010,2010,2191
20210406,1300,2010,2010,2010,2010,343014
20210406,1301,2010,2010,2005,2010,47417
20210406,1302,2010,2010,2005,2010,62315
20210406,1303,2010,2015,2005,2015,139138
20210406,1304,2010,2015,2010,2010,23337
20210406,1305,2010,2015,2005,2005,61956
20210406,1306,2010,2010,2005,2010,31151
20210406,1307,2010,2015,2005,2010,149011
20210406,1308,2010,2015,2010,2010,55081
20210406,1309,2010,2010,2005,2010,27926
20210406,1310,2010,2015,2010,2010,34093
20210406,1311,2010,2015,2005,2010,168824
20210406,1312,2010,2010,2010,2010,7049
20210406,1313,2015,2015,2005,2005,72881
20210406,1314,2010,2010,2005,2010,30658
20210406,1315,2010,2010,2005,2010,34520
20210406,1316,2010,2010,2005,2010,1087157
20210406,1317,2010,2015,2010,2010,557481
20210406,1318,2010,2010,2005,2005,1465924
20210406,1319,2010,2010,2005,2010,82570
20210406,1320,2005,2010,2005,2005,7326
20210406,1321,2010,2010,2005,2005,18396
20210406,1322,2010,2010,2005,2005,17021
20210406,1323,2010,2010,2005,2005,2984358
20210406,1324,2005,2010,2000,2000,1317232
20210406,1325,2005,2005,2000,2005,19647
20210406,1326,2005,2005,2000,2005,56625
20210406,1327,2005,2005,2000,2005,179204
20210406,1328,2005,2005,2000,2005,195791
20210406,1329,2000,2005,2000,2005,27866
20210406,1330,2005,2005,2000,2000,238364
20210406,1331,2005,2005,2000,2005,100632
20210406,1332,2005,2005,2000,2005,92858
20210406,1333,2005,2005,2000,2005,78826
20210406,1334,2005,2005,2000,2005,44293
20210406,1335,2005,2005,2000,2005,13122
20210406,1336,2005,2005,2000,2000,27672
20210406,1337,2000,2005,2000,2000,53781
20210406,1338,2000,2005,1995,2000,2610036
20210406,1339,2000,2005,1995,2005,721987
20210406,1340,2000,2005,2000,2000,448823
20210406,1341,2000,2005,1995,2005,987814
20210406,1342,2000,2005,2000,2005,31611
20210406,1343,2005,2005,2000,2005,62878
20210406,1344,2005,2005,2000,2005,3390
20210406,1345,2005,2005,2000,2005,44662
20210406,1346,2005,2005,2000,2005,11972
20210406,1347,2005,2005,2000,2000,6667
20210406,1348,2005,2005,2000,2005,34686
20210406,1349,2005,2005,2000,2005,13584
20210406,1350,2005,2005,2000,2005,25633
20210406,1351,2005,2005,2000,2005,11922
20210406,1352,2005,2005,2000,2005,85712
20210406,1353,2005,2005,2000,2005,100888
20210406,1354,2000,2005,2000,2000,35519
20210406,1355,2005,2005,2000,2005,20266
20210406,1356,2005,2005,2000,2005,50834
20210406,1357,2005,2005,2000,2005,17337
20210406,1358,2005,2005,2000,2000,24677
20210406,1359,2000,2005,2000,2005,66033
20210406,1400,2005,2005,2000,2005,13762
20210406,1401,2005,2005,2000,2005,31078
20210406,1402,2005,2005,2000,2000,44639
20210406,1403,2005,2005,2000,2005,18759
20210406,1404,2000,2005,2000,2005,28725
20210406,1405,2000,2005,2000,2005,37770
20210406,1406,2005,2005,2000,2005,19674
20210406,1407,2005,2005,2000,2005,73490
20210406,1408,2005,2005,2000,2005,9439
20210406,1409,2000,2005,2000,2000,15803
20210406,1410,2005,2005,2000,2005,63436
20210406,1411,2000,2005,2000,2005,54798
20210406,1412,2000,2005,2000,2000,82966
20210406,1413,2000,2005,1995,2005,3777585
20210406,1414,2000,2000,1995,1995,374890
20210406,1415,1995,2000,1995,2000,19232
20210406,1416,2000,2005,2000,2000,979207
20210406,1417,2000,2000,2000,2000,484872
20210406,1418,2000,2000,1995,2000,242186
20210406,1419,2000,2000,1995,2000,40245
20210406,1420,2000,2000,2000,2000,103385
20210406,1421,2000,2000,1995,2000,37053
20210406,1422,2000,2000,1995,1995,7507
20210406,1423,2000,2000,1995,2000,100034
20210406,1424,2000,2000,1995,2000,59341
20210406,1425,2000,2000,1995,1995,18412
20210406,1426,2000,2000,1995,2000,112297
20210406,1427,2000,2000,1995,1995,3448960
20210406,1428,1995,2000,1995,1995,60096
20210406,1429,2000,2000,1995,1995,23150
20210406,1430,2000,2000,1995,1995,225660
20210406,1431,1995,2000,1995,2000,34976
20210406,1432,2000,2000,1995,2000,799
20210406,1433,2000,2000,1995,2000,15158
20210406,1434,2000,2000,1995,2000,5725
20210406,1435,2000,2000,1995,1995,35746
20210406,1436,2000,2000,1995,2000,21477
20210406,1437,2000,2000,1995,2000,34343
20210406,1438,1995,2000,1995,1995,245376
20210406,1439,1995,2000,1995,2000,5300
20210406,1440,2000,2005,1995,2000,2616309
20210406,1441,2000,2005,2000,2000,333078
20210406,1442,2005,2005,2000,2000,802171
20210406,1443,2000,2000,2000,2000,740356
20210406,1444,2000,2000,1995,2000,7653
20210406,1445,2000,2005,2000,2005,92757
20210406,1446,2000,2005,2000,2005,919496
20210406,1447,2000,2005,2000,2005,5602
20210406,1448,2005,2005,2000,2000,5991
20210406,1449,2000,2005,2000,2000,12362
20210406,1450,2005,2005,1995,2000,628687
20210406,1451,2000,2005,1995,2005,116019
20210406,1452,2000,2005,2000,2000,345957
20210406,1453,2000,2000,1995,2000,125846
20210406,1454,2000,2005,1995,2005,225024
20210406,1455,2000,2005,2000,2005,789944
20210406,1456,2000,2005,2000,2000,33446
20210406,1457,2005,2005,2000,2000,10897
20210406,1458,2000,2005,2000,2005,3975
20210406,1459,2005,2005,2000,2005,1390
20210406,1500,2005,2005,2000,2005,20421
20210406,1501,2005,2005,2000,2005,18413
20210406,1502,2000,2005,2000,2005,26393
20210406,1503,2005,2005,2000,2000,75127
20210406,1504,2000,2005,2000,2000,27036
20210406,1505,2005,2005,2000,2000,404293
20210406,1506,2005,2005,1995,2000,2156330
20210406,1507,2000,2000,1995,2000,789250
20210406,1508,2000,2000,1995,2000,49871
20210406,1509,2000,2005,2000,2005,663048
20210406,1510,2005,2005,2000,2000,139300
20210406,1511,2000,2005,2000,2005,228888
20210406,1512,2005,2005,2000,2005,4680
20210406,1513,2000,2005,2000,2005,12529
20210406,1514,2005,2005,2000,2000,49648
20210406,1515,2005,2005,2000,2005,3746
20210406,1516,2005,2005,2000,2000,6377
20210406,1517,2005,2005,2000,2005,18505
20210406,1518,2005,2005,2000,2000,50747
20210406,1519,2005,2005,2000,2000,118975
20210406,1520,2000,2005,2000,2000,349098
20210406,1530,2005,2005,2005,2005,1925035