날짜,시간,시가,고가,저가,종가,거래량
20210423,0901,2005,2010,2000,2010,5430715
20210423,0902,2010,2015,2005,2015,4817142
20210423,0903,2015,2020,2010,2015,5852376
20210423,0904,2015,2025,2015,2020,3313832
20210423,0905,2025,2025,2020,2020,2831680
20210423,0906,2025,2025,2020,2020,3118161
20210423,0907,2025,2030,2020,2025,7982265
20210423,0908,2025,2030,2020,2020,319925
20210423,0909,2020,2025,2015,2025,1529533
20210423,0910,2020,2025,2015,2020,1122789
20210423,0911,2020,2030,2020,2025,4279705
20210423,0912,2025,2030,2020,2025,2898058
20210423,0913,2025,2030,2020,2025,951389
20210423,0914,2030,2030,2025,2025,137117
20210423,0915,2025,2030,2020,2020,1966682
20210423,0916,2025,2025,2020,2020,267439
20210423,0917,2020,2025,2015,2025,1801755
20210423,0918,2025,2025,2020,2025,102227
20210423,0919,2025,2025,2015,2015,840818
20210423,0920,2015,2020,2015,2020,236331
20210423,0921,2015,2025,2015,2020,1512565
20210423,0922,2020,2025,2015,2015,102815
20210423,0923,2015,2020,2010,2010,2785187
20210423,0924,2010,2015,2010,2015,157808
20210423,0925,2015,2015,2010,2015,610727
20210423,0926,2015,2015,2010,2015,135564
20210423,0927,2015,2015,2010,2015,1946775
20210423,0928,2015,2015,2010,2010,128733
20210423,0929,2015,2015,2010,2010,160463
20210423,0930,2015,2015,2005,2010,3408321
20210423,0931,2010,2015,2005,2005,774970
20210423,0932,2005,2010,2005,2010,329574
20210423,0933,2005,2015,2005,2010,1913967
20210423,0934,2010,2015,2005,2015,962693
20210423,0935,2015,2015,2010,2015,143206
20210423,0936,2015,2015,2005,2010,805810
20210423,0937,2010,2010,2005,2005,132722
20210423,0938,2005,2010,2005,2010,485798
20210423,0939,2005,2010,2005,2005,164537
20210423,0940,2005,2010,2000,2005,5444502
20210423,0941,2005,2010,2000,2010,1154559
20210423,0942,2010,2010,2000,2005,468294
20210423,0943,2005,2010,2000,2010,194623
20210423,0944,2010,2010,2005,2010,63680
20210423,0945,2010,2010,2005,2010,13870
20210423,0946,2005,2010,2000,2000,1022013
20210423,0947,2000,2005,2000,2005,212248
20210423,0948,2005,2010,2000,2010,751410
20210423,0949,2005,2010,2000,2005,927942
20210423,0950,2010,2010,2000,2010,266555
20210423,0951,2010,2010,2000,2010,1171807
20210423,0952,2010,2010,2000,2000,505204
20210423,0953,2005,2005,2000,2000,491095
20210423,0954,2000,2005,2000,2005,75660
20210423,0955,2000,2005,2000,2000,173720
20210423,0956,2000,2005,2000,2000,81868
20210423,0957,2000,2005,2000,2000,1077845
20210423,0958,2005,2005,1995,1995,4622037
20210423,0959,1995,2000,1995,1995,114512
20210423,1000,1995,2000,1990,1995,4574132
20210423,1001,1995,2000,1990,2000,875150
20210423,1002,2000,2000,1990,1995,953940
20210423,1003,1995,1995,1990,1995,207283
20210423,1004,1995,2000,1990,1995,2270285
20210423,1005,1995,2000,1990,1995,895912
20210423,1006,1995,1995,1990,1995,137344
20210423,1007,1995,1995,1990,1990,41848
20210423,1008,1990,1995,1985,1985,4141363
20210423,1009,1990,1995,1985,1990,356060
20210423,1010,1990,1995,1990,1990,1062987
20210423,1011,1990,1995,1985,1990,1573629
20210423,1012,1990,1995,1985,1990,345843
20210423,1013,1995,1995,1985,1995,1347853
20210423,1014,1990,1990,1985,1990,167042
20210423,1015,1990,1990,1985,1990,195041
20210423,1016,1985,1990,1985,1990,118579
20210423,1017,1990,1990,1985,1990,579001
20210423,1018,1990,1995,1985,1990,1400654
20210423,1019,1990,1995,1985,1990,1126258
20210423,1020,1990,1990,1985,1985,56395
20210423,1021,1985,1990,1985,1990,37665
20210423,1022,1985,1990,1985,1985,254690
20210423,1023,1985,1990,1980,1980,6796415
20210423,1024,1980,1985,1980,1985,85373
20210423,1025,1980,1985,1980,1980,165287
20210423,1026,1980,1985,1980,1980,204173
20210423,1027,1985,1985,1980,1980,103177
20210423,1028,1985,1985,1980,1985,136348
20210423,1029,1985,1985,1980,1985,61003
20210423,1030,1980,1985,1980,1980,46498
20210423,1031,1980,1985,1980,1985,337159
20210423,1032,1985,1990,1980,1985,3339218
20210423,1033,1985,1990,1980,1985,1905762
20210423,1034,1990,1990,1980,1980,1337612
20210423,1035,1985,1985,1975,1980,4297258
20210423,1036,1980,1980,1975,1975,132838
20210423,1037,1975,1980,1975,1975,1587223
20210423,1038,1980,1985,1975,1980,1038369
20210423,1039,1980,1980,1975,1980,61912
20210423,1040,1980,1980,1975,1975,70250
20210423,1041,1980,1980,1975,1980,151478
20210423,1042,1980,1980,1975,1975,31483
20210423,1043,1975,1980,1975,1980,31609
20210423,1044,1975,1980,1975,1980,172791
20210423,1045,1980,1980,1975,1980,70545
20210423,1046,1975,1980,1975,1980,95326
20210423,1047,1975,1980,1975,1980,873158
20210423,1048,1980,1980,1975,1980,215262
20210423,1049,1980,1980,1975,1975,112324
20210423,1050,1975,1980,1975,1980,54709
20210423,1051,1980,1980,1975,1980,1631
20210423,1052,1975,1985,1975,1980,1125848
20210423,1053,1980,1985,1975,1980,1219430
20210423,1054,1980,1985,1980,1985,132013
20210423,1055,1980,1985,1980,1985,272038
20210423,1056,1985,1985,1980,1985,2408900
20210423,1057,1980,1985,1980,1985,132793
20210423,1058,1985,1985,1980,1985,48883
20210423,1059,1985,1985,1980,1985,126895
20210423,1100,1985,1985,1980,1985,258142
20210423,1101,1980,1985,1980,1985,217668
20210423,1102,1980,1990,1980,1985,2018045
20210423,1103,1980,1985,1980,1985,106948
20210423,1104,1985,1985,1980,1980,29841
20210423,1105,1985,1985,1980,1985,2720323
20210423,1106,1985,1985,1980,1985,86895
20210423,1107,1980,1980,1975,1980,982524
20210423,1108,1980,1985,1975,1985,1222964
20210423,1109,1980,1985,1975,1980,334448
20210423,1110,1985,1985,1980,1980,81220
20210423,1111,1985,1985,1980,1980,65356
20210423,1112,1980,1985,1980,1985,26182
20210423,1113,1985,1985,1980,1985,117788
20210423,1114,1980,1990,1980,1990,3039417
20210423,1115,1990,1990,1980,1990,487306
20210423,1116,1985,1985,1980,1985,87608
20210423,1117,1980,1990,1980,1980,300557
20210423,1118,1985,1985,1980,1985,90067
20210423,1119,1985,1985,1980,1985,48473
20210423,1120,1985,1985,1980,1985,59692
20210423,1121,1985,1985,1980,1985,54766
20210423,1122,1985,1985,1980,1985,63565
20210423,1123,1985,1985,1980,1985,15007
20210423,1124,1980,1985,1975,1980,3629653
20210423,1125,1980,1985,1975,1980,1224315
20210423,1126,1980,1985,1975,1985,364659
20210423,1127,1985,1985,1980,1980,6564
20210423,1128,1980,1985,1980,1985,9512
20210423,1129,1980,1985,1980,1980,46983
20210423,1130,1985,1985,1980,1985,24376
20210423,1131,1980,1985,1980,1985,16232
20210423,1132,1980,1985,1980,1980,209068
20210423,1133,1980,1985,1980,1980,41490
20210423,1134,1980,1985,1975,1980,842186
20210423,1135,1980,1980,1975,1975,14065
20210423,1136,1975,1980,1975,1980,53597
20210423,1137,1975,1985,1975,1980,1443687
20210423,1138,1980,1985,1975,1980,88456
20210423,1139,1980,1985,1975,1980,243492
20210423,1140,1980,1985,1980,1985,216221
20210423,1141,1985,1985,1975,1980,312814
20210423,1142,1980,1980,1975,1980,71446
20210423,1143,1980,1980,1975,1980,11016
20210423,1144,1975,1980,1975,1980,332371
20210423,1145,1980,1980,1975,1980,69068
20210423,1146,1975,1980,1975,1975,25153
20210423,1147,1975,1980,1975,1980,48134
20210423,1148,1980,1985,1975,1980,279514
20210423,1149,1980,1985,1975,1980,485347
20210423,1150,1985,1985,1975,1980,187872
20210423,1151,1975,1985,1975,1985,436517
20210423,1152,1985,1985,1980,1980,11935
20210423,1153,1980,1985,1980,1980,7219
20210423,1154,1985,1985,1980,1985,13860
20210423,1155,1980,1985,1975,1980,404682
20210423,1156,1980,1985,1975,1980,142598
20210423,1157,1980,1985,1975,1980,271060
20210423,1158,1980,1985,1975,1980,179305
20210423,1159,1980,1980,1975,1980,45633
20210423,1200,1975,1980,1975,1975,21025
20210423,1201,1975,1980,1975,1980,24234
20210423,1202,1980,1980,1975,1980,9059
20210423,1203,1980,1980,1975,1980,28797
20210423,1204,1980,1980,1975,1980,8844
20210423,1205,1975,1980,1975,1975,58445
20210423,1206,1975,1980,1975,1975,17641
20210423,1207,1980,1980,1975,1980,971298
20210423,1208,1975,1980,1975,1975,2398391
20210423,1209,1975,1980,1975,1980,248718
20210423,1210,1980,1980,1970,1975,1838683
20210423,1211,1975,1980,1970,1975,54619
20210423,1212,1975,1980,1975,1980,293509
20210423,1213,1980,1980,1975,1980,9537
20210423,1214,1975,1980,1975,1980,9541
20210423,1215,1975,1980,1975,1980,12800
20210423,1216,1975,1980,1975,1975,28180
20210423,1217,1975,1980,1975,1980,58568
20210423,1218,1975,1980,1975,1980,1812
20210423,1219,1975,1980,1975,1975,9697
20210423,1220,1980,1980,1975,1980,29812
20210423,1221,1980,1980,1975,1980,3042
20210423,1222,1980,1980,1970,1980,1858675
20210423,1223,1975,1980,1975,1980,128933
20210423,1224,1980,1980,1970,1975,309848
20210423,1225,1980,1980,1975,1980,12834
20210423,1226,1980,1980,1975,1975,11041
20210423,1227,1980,1980,1975,1980,6961
20210423,1228,1975,1980,1975,1975,164242
20210423,1229,1975,1980,1975,1980,15236
20210423,1230,1980,1980,1975,1980,14172
20210423,1231,1980,1980,1975,1980,21841
20210423,1232,1975,1980,1975,1980,1812377
20210423,1233,1985,1985,1980,1985,13011
20210423,1234,1985,1985,1980,1985,29797
20210423,1235,1980,1985,1980,1980,192447
20210423,1236,1980,1985,1980,1980,67794
20210423,1237,1985,1985,1980,1985,59367
20210423,1238,1985,1985,1980,1980,30594
20210423,1239,1985,1985,1980,1985,24103
20210423,1240,1980,1985,1980,1985,14264
20210423,1241,1985,1985,1980,1985,9885
20210423,1242,1980,1985,1980,1985,31932
20210423,1243,1985,1990,1980,1990,4563105
20210423,1244,1990,1990,1985,1990,79077
20210423,1245,1990,1990,1985,1985,336485
20210423,1246,1990,1990,1985,1990,160301
20210423,1247,1990,1990,1985,1985,90091
20210423,1248,1990,1995,1985,1990,2927526
20210423,1249,1990,1995,1985,1990,316328
20210423,1250,1990,1995,1985,1995,887253
20210423,1251,1990,1995,1990,1990,91901
20210423,1252,1995,1995,1990,1990,1396997
20210423,1253,1995,1995,1990,1995,84406
20210423,1254,1995,2000,1990,1995,9808213
20210423,1255,2000,2000,1995,1995,65782
20210423,1256,1995,2000,1995,2000,103881
20210423,1257,2000,2000,1990,1995,1629790
20210423,1258,1995,1995,1990,1995,97812
20210423,1259,1995,1995,1990,1995,74842
20210423,1300,1995,1995,1990,1990,77766
20210423,1301,1995,1995,1990,1995,46310
20210423,1302,1995,1995,1990,1995,122986
20210423,1303,1990,1995,1990,1995,363753
20210423,1304,1990,1995,1990,1990,177370
20210423,1305,1990,1995,1990,1995,24437
20210423,1306,1995,1995,1985,1990,1814737
20210423,1307,1990,1990,1985,1985,27386
20210423,1308,1985,1990,1985,1990,27733
20210423,1309,1985,1990,1985,1985,49195
20210423,1310,1985,1990,1985,1990,69800
20210423,1311,1985,1990,1985,1985,55893
20210423,1312,1985,1990,1985,1985,177458
20210423,1313,1985,1990,1985,1985,304421
20210423,1314,1985,1990,1985,1990,99246
20210423,1315,1990,1990,1985,1990,15732
20210423,1316,1990,1990,1980,1985,1266438
20210423,1317,1985,1985,1980,1985,157916
20210423,1318,1985,1985,1980,1980,14401
20210423,1319,1980,1985,1980,1985,97976
20210423,1320,1985,1990,1980,1990,527820
20210423,1321,1985,1990,1980,1985,337940
20210423,1322,1980,1985,1980,1985,18134
20210423,1323,1980,1985,1980,1985,74684
20210423,1324,1985,1990,1980,1985,210002
20210423,1325,1985,1990,1980,1985,186840
20210423,1326,1980,1990,1980,1985,80439
20210423,1327,1985,1985,1980,1985,37479
20210423,1328,1985,1985,1980,1980,8875
20210423,1329,1980,1985,1975,1975,2142463
20210423,1330,1980,1980,1975,1975,43021
20210423,1331,1980,1980,1975,1980,14002
20210423,1332,1980,1985,1975,1980,556155
20210423,1333,1980,1985,1975,1980,806889
20210423,1334,1980,1980,1975,1975,7617
20210423,1335,1975,1980,1975,1975,36421
20210423,1336,1980,1980,1975,1980,37274
20210423,1337,1980,1980,1975,1980,114555
20210423,1338,1980,1980,1975,1980,81391
20210423,1339,1980,1980,1975,1975,38823
20210423,1340,1980,1980,1975,1980,24184
20210423,1341,1980,1980,1975,1980,17937
20210423,1342,1975,1980,1975,1980,51829
20210423,1343,1980,1980,1975,1980,344008
20210423,1344,1980,1985,1975,1980,889121
20210423,1345,1980,1985,1980,1985,950815
20210423,1346,1980,1980,1975,1975,262532
20210423,1347,1980,1980,1975,1980,26536
20210423,1348,1975,1980,1975,1975,34766
20210423,1349,1975,1980,1975,1980,8874
20210423,1350,1975,1980,1975,1980,27608
20210423,1351,1980,1980,1975,1975,6448
20210423,1352,1980,1980,1975,1975,44478
20210423,1353,1980,1980,1975,1975,2539238
20210423,1354,1975,1980,1970,1975,2618052
20210423,1355,1975,1980,1970,1975,532760
20210423,1356,1975,1980,1970,1980,321160
20210423,1357,1975,1980,1975,1980,25906
20210423,1358,1975,1980,1975,1975,16615
20210423,1359,1975,1980,1975,1980,31020
20210423,1400,1980,1980,1975,1975,16451
20210423,1401,1980,1980,1970,1975,1128792
20210423,1402,1975,1975,1970,1970,32334
20210423,1403,1970,1975,1970,1975,406585
20210423,1404,1975,1980,1970,1975,765848
20210423,1405,1980,1980,1975,1975,18909
20210423,1406,1975,1980,1975,1975,5234
20210423,1407,1975,1980,1975,1975,38214
20210423,1408,1980,1980,1975,1975,5877
20210423,1409,1980,1980,1975,1975,1609
20210423,1410,1980,1980,1975,1980,655
20210423,1411,1980,1980,1975,1980,52993
20210423,1412,1975,1980,1975,1980,54763
20210423,1413,1980,1980,1970,1975,1145388
20210423,1414,1975,1980,1970,1975,696450
20210423,1415,1975,1980,1970,1980,173545
20210423,1416,1975,1980,1970,1975,192136
20210423,1417,1975,1975,1970,1975,7195
20210423,1418,1975,1975,1970,1970,23784
20210423,1419,1975,1975,1970,1975,88539
20210423,1420,1975,1975,1970,1970,23215
20210423,1421,1970,1975,1970,1970,1059940
20210423,1422,1970,1975,1970,1975,47829
20210423,1423,1975,1975,1970,1970,344222
20210423,1424,1970,1975,1970,1970,4465036
20210423,1425,1975,1975,1970,1975,33826
20210423,1426,1975,1975,1970,1970,12997
20210423,1427,1970,1975,1970,1975,1792
20210423,1428,1975,1975,1970,1975,1463849
20210423,1429,1975,1975,1970,1975,1599963
20210423,1430,1975,1980,1970,1975,798430
20210423,1431,1975,1980,1970,1975,1062316
20210423,1432,1970,1975,1970,1975,14888
20210423,1433,1970,1975,1970,1970,43063
20210423,1434,1975,1980,1970,1975,1764964
20210423,1435,1975,1975,1970,1975,71348
20210423,1436,1970,1975,1970,1975,11469
20210423,1437,1975,1975,1970,1970,4886
20210423,1438,1975,1975,1970,1975,13302
20210423,1439,1975,1975,1970,1970,62501
20210423,1440,1970,1975,1970,1975,21795
20210423,1441,1975,1975,1970,1975,6877
20210423,1442,1970,1975,1970,1975,13447
20210423,1443,1975,1975,1970,1975,17449
20210423,1444,1975,1980,1970,1975,792712
20210423,1445,1975,1980,1975,1975,58805
20210423,1446,1980,1980,1975,1975,48597
20210423,1447,1975,1980,1975,1980,45859
20210423,1448,1980,1980,1975,1975,16656
20210423,1449,1980,1980,1975,1975,38169
20210423,1450,1975,1980,1975,1975,64891
20210423,1451,1975,1980,1970,1980,2245544
20210423,1452,1975,1980,1975,1980,57345
20210423,1453,1975,1980,1975,1975,24066
20210423,1454,1975,1980,1975,1975,4432
20210423,1455,1975,1980,1975,1975,1190
20210423,1456,1975,1980,1975,1975,45062
20210423,1457,1975,1980,1975,1980,11462
20210423,1458,1980,1980,1975,1975,56645
20210423,1459,1975,1980,1975,1980,37963
20210423,1500,1980,1980,1975,1975,405078
20210423,1501,1980,1985,1975,1980,3708978
20210423,1502,1980,1985,1975,1980,599447
20210423,1503,1980,1980,1975,1980,98564
20210423,1504,1980,1980,1975,1980,19315
20210423,1505,1980,1980,1975,1975,115459
20210423,1506,1980,1980,1975,1980,32931
20210423,1507,1980,1980,1975,1975,19084
20210423,1508,1975,1980,1975,1980,20280
20210423,1509,1980,1980,1975,1980,18520
20210423,1510,1980,1980,1975,1980,71611
20210423,1511,1975,1980,1975,1980,3621
20210423,1512,1980,1980,1975,1975,34798
20210423,1513,1980,1980,1975,1980,527901
20210423,1514,1980,1985,1980,1980,2067617
20210423,1515,1980,1985,1975,1980,695000
20210423,1516,1980,1985,1975,1980,947227
20210423,1517,1980,1985,1980,1980,80013
20210423,1518,1980,1985,1980,1985,97515
20210423,1519,1985,1985,1980,1985,167368
20210423,1520,1985,1985,1980,1980,166544
20210423,1530,1980,1980,1980,1980,3386193