날짜,시간,시가,고가,저가,종가,거래량
20210426,0901,1965,1970,1965,1970,3464384
20210426,0902,1965,1975,1965,1970,4637370
20210426,0903,1975,1975,1965,1970,4002370
20210426,0904,1965,1975,1965,1970,776099
20210426,0905,1970,1975,1965,1965,1444533
20210426,0906,1970,1970,1965,1970,89337
20210426,0907,1965,1975,1965,1975,831936
20210426,0908,1975,1975,1965,1970,515345
20210426,0909,1970,1975,1970,1975,26037
20210426,0910,1975,1975,1970,1975,240645
20210426,0911,1975,1975,1970,1970,49209
20210426,0912,1970,1975,1965,1965,2764338
20210426,0913,1965,1970,1965,1970,829294
20210426,0914,1965,1975,1965,1970,799674
20210426,0915,1975,1975,1970,1970,86019
20210426,0916,1970,1975,1970,1970,32010
20210426,0917,1970,1975,1965,1975,3623646
20210426,0918,1975,1975,1970,1970,1818655
20210426,0919,1975,1975,1970,1970,93098
20210426,0920,1975,1975,1970,1975,34307
20210426,0921,1975,1975,1970,1970,4938
20210426,0922,1975,1975,1970,1970,140650
20210426,0923,1975,1975,1970,1970,40054
20210426,0924,1975,1975,1970,1970,23505
20210426,0925,1975,1975,1970,1975,41904
20210426,0926,1975,1975,1965,1970,2447929
20210426,0927,1970,1970,1965,1970,39353
20210426,0928,1965,1975,1965,1970,1191579
20210426,0929,1965,1975,1965,1970,316515
20210426,0930,1970,1975,1970,1970,1506262
20210426,0931,1975,1975,1965,1970,115205
20210426,0932,1970,1975,1965,1970,737972
20210426,0933,1970,1975,1965,1965,516681
20210426,0934,1965,1975,1965,1975,328716
20210426,0935,1970,1975,1965,1970,207800
20210426,0936,1965,1970,1965,1970,83709
20210426,0937,1965,1970,1965,1965,31645
20210426,0938,1965,1970,1965,1970,16767
20210426,0939,1970,1970,1965,1965,45118
20210426,0940,1970,1970,1965,1970,61511
20210426,0941,1970,1970,1965,1970,95571
20210426,0942,1970,1970,1965,1965,796467
20210426,0943,1965,1970,1960,1965,1940733
20210426,0944,1960,1965,1960,1965,182905
20210426,0945,1965,1965,1955,1960,7835380
20210426,0946,1960,1965,1955,1965,519747
20210426,0947,1960,1965,1960,1965,30427
20210426,0948,1960,1965,1960,1965,248938
20210426,0949,1965,1965,1960,1965,49636
20210426,0950,1960,1965,1960,1965,12840
20210426,0951,1960,1965,1960,1960,66491
20210426,0952,1965,1965,1960,1965,26622
20210426,0953,1960,1970,1960,1965,1426356
20210426,0954,1965,1970,1960,1965,749211
20210426,0955,1965,1970,1960,1965,67819
20210426,0956,1965,1965,1960,1965,35627
20210426,0957,1965,1965,1960,1965,55778
20210426,0958,1965,1970,1965,1970,190171
20210426,0959,1970,1970,1965,1965,1032081
20210426,1000,1965,1970,1960,1965,46358
20210426,1001,1960,1965,1960,1965,251088
20210426,1002,1965,1970,1965,1970,307733
20210426,1003,1970,1970,1965,1965,18722
20210426,1004,1970,1970,1965,1970,40486
20210426,1005,1970,1970,1965,1965,9893
20210426,1006,1970,1970,1960,1965,586742
20210426,1007,1965,1965,1960,1960,44787
20210426,1008,1960,1970,1960,1965,2237440
20210426,1009,1965,1970,1960,1965,481306
20210426,1010,1960,1965,1960,1965,41615
20210426,1011,1960,1965,1960,1965,65840
20210426,1012,1960,1965,1955,1960,3447683
20210426,1013,1960,1960,1955,1955,86187
20210426,1014,1960,1965,1955,1960,1146652
20210426,1015,1965,1970,1960,1970,1346759
20210426,1016,1965,1975,1965,1970,3906035
20210426,1017,1970,1970,1965,1970,33854
20210426,1018,1970,1970,1965,1970,32151
20210426,1019,1970,1970,1965,1970,46432
20210426,1020,1970,1970,1965,1970,40466
20210426,1021,1970,1970,1965,1970,588
20210426,1022,1965,1970,1965,1965,28628
20210426,1023,1965,1970,1960,1965,1056111
20210426,1024,1965,1970,1960,1965,826591
20210426,1025,1960,1970,1960,1965,91850
20210426,1026,1965,1965,1960,1965,62110
20210426,1027,1960,1965,1960,1960,6209
20210426,1028,1965,1965,1960,1960,15523
20210426,1029,1960,1965,1960,1960,14014
20210426,1030,1965,1965,1960,1965,26709
20210426,1031,1960,1965,1955,1965,2215874
20210426,1032,1960,1965,1960,1960,22547
20210426,1033,1960,1970,1960,1965,1469917
20210426,1034,1965,1970,1965,1965,56108
20210426,1035,1965,1965,1960,1965,112218
20210426,1036,1960,1965,1960,1965,22111
20210426,1037,1960,1965,1960,1960,15253
20210426,1038,1965,1965,1960,1960,30306
20210426,1039,1965,1965,1960,1965,18867
20210426,1040,1965,1965,1960,1965,163841
20210426,1041,1960,1965,1960,1960,5139
20210426,1042,1965,1965,1960,1965,1707309
20210426,1043,1965,1965,1955,1965,525501
20210426,1044,1960,1965,1960,1965,20236
20210426,1045,1960,1965,1960,1965,8753
20210426,1046,1960,1965,1955,1960,413534
20210426,1047,1960,1960,1950,1955,6789070
20210426,1048,1955,1960,1950,1955,105863
20210426,1049,1955,1960,1950,1955,1549233
20210426,1050,1950,1955,1950,1955,598582
20210426,1051,1955,1960,1950,1960,535455
20210426,1052,1960,1960,1955,1960,25701
20210426,1053,1955,1960,1955,1955,39693
20210426,1054,1955,1960,1955,1960,697637
20210426,1055,1955,1960,1955,1960,57989
20210426,1056,1955,1960,1950,1955,2513072
20210426,1057,1955,1960,1950,1955,772066
20210426,1058,1955,1955,1950,1955,357748
20210426,1059,1955,1960,1955,1960,57000
20210426,1100,1955,1960,1955,1960,12215
20210426,1101,1955,1960,1955,1955,828213
20210426,1102,1955,1960,1955,1955,20789
20210426,1103,1955,1960,1955,1955,36073
20210426,1104,1960,1960,1955,1960,7758
20210426,1105,1960,1960,1955,1955,1168
20210426,1106,1955,1960,1955,1960,37385
20210426,1107,1960,1960,1955,1960,8627
20210426,1108,1955,1960,1950,1960,617014
20210426,1109,1955,1960,1950,1950,595047
20210426,1110,1955,1955,1950,1955,228437
20210426,1111,1950,1960,1950,1955,2855943
20210426,1112,1960,1960,1955,1955,35069
20210426,1113,1955,1960,1955,1960,11403
20210426,1114,1955,1960,1955,1955,14109
20210426,1115,1960,1960,1955,1960,54377
20210426,1116,1955,1960,1950,1955,237501
20210426,1117,1955,1960,1955,1960,54602
20210426,1118,1955,1960,1955,1960,12887
20210426,1119,1960,1960,1955,1960,57356
20210426,1120,1960,1960,1955,1960,1856
20210426,1121,1955,1960,1955,1955,19473
20210426,1122,1960,1960,1955,1960,6286
20210426,1123,1960,1960,1955,1955,55491
20210426,1124,1960,1960,1955,1955,20371
20210426,1125,1960,1960,1955,1955,21521
20210426,1126,1960,1960,1955,1955,51453
20210426,1127,1955,1960,1955,1960,55594
20210426,1128,1955,1960,1955,1960,26147
20210426,1129,1955,1960,1955,1960,8720
20210426,1130,1955,1960,1955,1955,1607658
20210426,1131,1960,1960,1950,1955,312899
20210426,1132,1960,1960,1955,1955,31630
20210426,1133,1960,1960,1955,1955,270203
20210426,1134,1960,1960,1955,1955,43698
20210426,1135,1960,1960,1950,1950,731086
20210426,1136,1955,1960,1950,1960,537299
20210426,1137,1955,1960,1955,1955,3676
20210426,1138,1960,1960,1950,1955,214022
20210426,1139,1955,1960,1955,1960,191629
20210426,1140,1955,1960,1950,1960,1398967
20210426,1141,1960,1960,1950,1955,485195
20210426,1142,1950,1955,1950,1950,5784
20210426,1143,1955,1955,1950,1950,2219636
20210426,1144,1950,1955,1950,1955,14582
20210426,1145,1950,1955,1950,1955,32822
20210426,1146,1955,1955,1950,1950,59167
20210426,1147,1955,1955,1950,1950,70931
20210426,1148,1955,1955,1950,1955,71312
20210426,1149,1955,1955,1950,1955,13121
20210426,1150,1950,1955,1950,1955,56422
20210426,1151,1955,1955,1950,1950,41133
20210426,1152,1955,1955,1950,1955,51536
20210426,1153,1950,1955,1950,1955,49365
20210426,1154,1955,1955,1950,1955,467910
20210426,1155,1955,1955,1945,1950,5000102
20210426,1156,1950,1955,1950,1955,58675
20210426,1157,1950,1955,1945,1950,350586
20210426,1158,1950,1955,1950,1950,26398
20210426,1159,1955,1955,1950,1950,668317
20210426,1200,1950,1955,1945,1950,187879
20210426,1201,1950,1955,1945,1950,209566
20210426,1202,1950,1950,1945,1950,138716
20210426,1203,1950,1955,1945,1945,4793326
20210426,1204,1945,1950,1945,1945,109056
20210426,1205,1950,1950,1945,1950,56416
20210426,1206,1950,1950,1945,1950,45814
20210426,1207,1950,1950,1945,1950,12452
20210426,1208,1950,1950,1945,1945,17803
20210426,1209,1950,1950,1945,1950,20645
20210426,1210,1945,1950,1945,1945,31666
20210426,1211,1950,1950,1945,1945,915333
20210426,1212,1945,1950,1945,1950,691978
20210426,1213,1945,1950,1940,1945,11059952
20210426,1214,1945,1945,1940,1945,129218
20210426,1215,1945,1945,1940,1945,31782
20210426,1216,1945,1945,1940,1945,605366
20210426,1217,1945,1950,1940,1945,1927795
20210426,1218,1950,1950,1940,1940,231102
20210426,1219,1940,1945,1940,1945,340790
20210426,1220,1945,1950,1940,1945,1395698
20210426,1221,1945,1950,1945,1950,55709
20210426,1222,1945,1950,1945,1950,25763
20210426,1223,1945,1950,1945,1950,44591
20210426,1224,1945,1950,1945,1950,36166
20210426,1225,1945,1950,1945,1945,43023
20210426,1226,1950,1950,1945,1950,43562
20210426,1227,1945,1950,1945,1950,61290
20210426,1228,1950,1950,1945,1950,6899
20210426,1229,1950,1950,1945,1950,46507
20210426,1230,1950,1950,1945,1945,33213
20210426,1231,1950,1950,1945,1950,21643
20210426,1232,1950,1950,1945,1950,25997
20210426,1233,1945,1950,1945,1950,16112
20210426,1234,1950,1950,1945,1945,14988
20210426,1235,1945,1950,1945,1950,55288
20210426,1236,1945,1950,1945,1950,54136
20210426,1237,1950,1950,1945,1945,30219
20210426,1238,1945,1950,1945,1950,3853
20210426,1239,1950,1950,1945,1950,40421
20210426,1240,1950,1950,1945,1950,6935
20210426,1241,1950,1950,1945,1945,3431
20210426,1242,1945,1950,1945,1950,46531
20210426,1243,1950,1950,1945,1950,16482
20210426,1244,1950,1950,1945,1950,1037950
20210426,1245,1950,1955,1945,1950,1748448
20210426,1246,1950,1950,1945,1950,222472
20210426,1247,1950,1950,1945,1950,37003
20210426,1248,1950,1950,1945,1945,25433
20210426,1249,1950,1950,1945,1950,20521
20210426,1250,1945,1950,1945,1950,742
20210426,1251,1945,1950,1945,1945,32945
20210426,1252,1950,1950,1945,1950,4191
20210426,1253,1950,1950,1945,1950,10867
20210426,1254,1950,1950,1945,1950,12911
20210426,1255,1950,1950,1945,1945,23610
20210426,1256,1950,1950,1945,1950,23274
20210426,1257,1950,1950,1945,1950,67002
20210426,1258,1950,1950,1945,1950,22766
20210426,1259,1950,1950,1945,1950,25139
20210426,1300,1950,1950,1945,1950,150293
20210426,1301,1950,1950,1945,1950,42381
20210426,1302,1950,1950,1945,1950,24919
20210426,1303,1950,1950,1945,1950,54173
20210426,1304,1950,1950,1945,1945,34404
20210426,1305,1950,1950,1945,1950,32233
20210426,1306,1950,1950,1945,1950,13427
20210426,1307,1950,1950,1945,1945,30718
20210426,1308,1945,1950,1945,1950,147296
20210426,1309,1945,1950,1945,1945,14986
20210426,1310,1945,1950,1945,1950,23719
20210426,1311,1945,1950,1945,1945,36419
20210426,1312,1945,1950,1940,1945,6898269
20210426,1313,1950,1950,1945,1950,55904
20210426,1314,1945,1950,1945,1950,21853
20210426,1315,1945,1950,1945,1950,25670
20210426,1316,1950,1950,1945,1950,3983
20210426,1317,1945,1950,1945,1945,11671
20210426,1318,1945,1950,1945,1950,78161
20210426,1319,1950,1950,1945,1950,21303
20210426,1320,1945,1950,1945,1950,19072
20210426,1321,1950,1950,1945,1950,25749
20210426,1322,1950,1950,1945,1945,12288
20210426,1323,1950,1955,1950,1955,1860786
20210426,1324,1950,1955,1950,1950,4025
20210426,1325,1950,1955,1950,1955,34368
20210426,1326,1950,1955,1950,1950,31204
20210426,1327,1955,1955,1950,1955,11280
20210426,1328,1955,1955,1950,1950,10290
20210426,1329,1950,1955,1950,1955,10618
20210426,1330,1955,1955,1950,1950,49763
20210426,1331,1955,1955,1950,1950,16736
20210426,1332,1955,1955,1950,1950,114697
20210426,1333,1955,1955,1950,1950,134988
20210426,1334,1950,1955,1950,1950,48243
20210426,1335,1955,1955,1950,1950,48752
20210426,1336,1950,1955,1950,1950,4024
20210426,1337,1955,1955,1950,1950,136757
20210426,1338,1950,1955,1950,1955,26662
20210426,1339,1955,1955,1950,1950,18506
20210426,1340,1950,1955,1950,1950,9676
20210426,1341,1950,1955,1950,1950,45451
20210426,1342,1950,1955,1945,1950,3528662
20210426,1343,1950,1955,1950,1955,127561
20210426,1344,1950,1955,1945,1950,372052
20210426,1345,1950,1955,1950,1950,14956
20210426,1346,1955,1955,1950,1955,2124
20210426,1347,1950,1955,1950,1950,7152
20210426,1348,1950,1955,1950,1950,8780
20210426,1349,1950,1955,1950,1950,2126
20210426,1350,1950,1955,1950,1950,13230
20210426,1351,1950,1955,1950,1950,8896
20210426,1352,1950,1955,1950,1950,12537
20210426,1353,1950,1955,1950,1950,8158
20210426,1354,1955,1955,1950,1955,6918
20210426,1355,1955,1955,1950,1950,3072
20210426,1356,1955,1955,1950,1955,3547
20210426,1357,1955,1955,1950,1955,18427
20210426,1358,1955,1955,1950,1955,4851
20210426,1359,1955,1955,1950,1950,618
20210426,1400,1950,1955,1945,1945,503192
20210426,1401,1950,1955,1950,1955,233666
20210426,1402,1950,1955,1950,1955,1632
20210426,1403,1955,1955,1950,1950,20423
20210426,1404,1955,1955,1950,1950,12013
20210426,1405,1950,1950,1945,1950,640022
20210426,1406,1945,1955,1945,1955,226206
20210426,1407,1955,1955,1950,1950,44950
20210426,1408,1950,1955,1945,1950,1617786
20210426,1409,1950,1955,1945,1950,879135
20210426,1410,1950,1955,1945,1950,940877
20210426,1411,1950,1955,1950,1955,403275
20210426,1412,1950,1955,1950,1950,8564
20210426,1413,1955,1955,1950,1955,35913
20210426,1414,1955,1955,1950,1955,38576
20210426,1415,1955,1955,1950,1950,2110
20210426,1416,1955,1955,1945,1955,1656414
20210426,1417,1950,1950,1945,1950,137089
20210426,1418,1950,1950,1945,1950,8349
20210426,1419,1950,1955,1945,1950,2008995
20210426,1420,1950,1950,1945,1950,7042
20210426,1421,1950,1950,1945,1950,42172
20210426,1422,1945,1950,1945,1945,37990
20210426,1423,1945,1950,1945,1950,13480
20210426,1424,1945,1950,1945,1950,4461
20210426,1425,1950,1950,1945,1950,5733
20210426,1426,1950,1950,1945,1950,45873
20210426,1427,1945,1950,1945,1945,21776
20210426,1428,1950,1950,1945,1945,8059
20210426,1429,1950,1950,1945,1950,17615
20210426,1430,1950,1950,1945,1945,110468
20210426,1431,1950,1950,1945,1950,37492
20210426,1432,1945,1950,1945,1945,599093
20210426,1433,1945,1950,1945,1945,40818
20210426,1434,1945,1950,1945,1950,443365
20210426,1435,1945,1950,1945,1945,88310
20210426,1436,1950,1950,1945,1950,1143
20210426,1437,1945,1950,1945,1950,3238
20210426,1438,1950,1950,1945,1950,57808
20210426,1439,1945,1950,1945,1945,58422
20210426,1440,1945,1950,1945,1950,22346
20210426,1441,1950,1950,1945,1945,17308
20210426,1442,1950,1950,1945,1950,2541146
20210426,1443,1950,1955,1950,1950,2926176
20210426,1444,1950,1955,1950,1950,1113980
20210426,1445,1950,1955,1950,1950,1087502
20210426,1446,1955,1955,1950,1950,58968
20210426,1447,1950,1955,1950,1955,19447
20210426,1448,1950,1955,1950,1950,28665
20210426,1449,1955,1955,1950,1950,1499115
20210426,1450,1955,1960,1950,1955,2689076
20210426,1451,1955,1960,1950,1955,378089
20210426,1452,1955,1960,1950,1955,1484576
20210426,1453,1955,1960,1955,1955,1830908
20210426,1454,1955,1960,1955,1960,47884
20210426,1455,1955,1960,1955,1955,8339
20210426,1456,1955,1960,1955,1955,8081
20210426,1457,1960,1960,1955,1955,509492
20210426,1458,1955,1960,1950,1950,3724676
20210426,1459,1955,1955,1950,1955,77621
20210426,1500,1955,1960,1950,1955,854094
20210426,1501,1955,1960,1950,1955,1630233
20210426,1502,1955,1955,1950,1950,395930
20210426,1503,1955,1955,1950,1950,16442
20210426,1504,1955,1955,1950,1955,20895
20210426,1505,1955,1955,1950,1950,17864
20210426,1506,1950,1955,1950,1950,4826
20210426,1507,1955,1955,1950,1955,16247
20210426,1508,1955,1955,1950,1950,77552
20210426,1509,1955,1955,1950,1955,3343
20210426,1510,1955,1955,1950,1950,56203
20210426,1511,1950,1955,1950,1955,32468
20210426,1512,1955,1955,1950,1955,81985
20210426,1513,1950,1955,1950,1955,27152
20210426,1514,1950,1955,1950,1955,42663
20210426,1515,1950,1955,1950,1955,118932
20210426,1516,1955,1955,1950,1955,52311
20210426,1517,1950,1955,1950,1950,350106
20210426,1518,1950,1955,1950,1950,84884
20210426,1519,1950,1955,1950,1950,2961358
20210426,1520,1950,1955,1945,1950,972443
20210426,1530,1945,1945,1945,1945,3945340