날짜,시간,시가,고가,저가,종가,거래량
20210428,0901,1945,1945,1940,1945,1839393
20210428,0902,1945,1950,1940,1950,7385999
20210428,0903,1950,1950,1945,1950,124376
20210428,0904,1950,1955,1945,1950,4162774
20210428,0905,1950,1950,1940,1945,1636422
20210428,0906,1950,1950,1945,1945,131782
20210428,0907,1945,1950,1940,1945,1339825
20210428,0908,1945,1950,1940,1945,1010947
20210428,0909,1950,1950,1940,1950,338468
20210428,0910,1950,1950,1945,1950,38581
20210428,0911,1950,1950,1945,1945,17491
20210428,0912,1945,1950,1945,1945,37129
20210428,0913,1950,1950,1945,1950,150003
20210428,0914,1950,1950,1945,1950,83328
20210428,0915,1950,1950,1945,1950,4202062
20210428,0916,1950,1950,1945,1945,15628
20210428,0917,1950,1955,1945,1945,2725072
20210428,0918,1950,1955,1950,1950,722181
20210428,0919,1955,1955,1950,1955,329213
20210428,0920,1955,1955,1945,1950,718754
20210428,0921,1950,1955,1950,1955,846468
20210428,0922,1955,1955,1950,1950,86382
20210428,0923,1950,1955,1950,1955,32378
20210428,0924,1950,1955,1950,1950,77480
20210428,0925,1955,1955,1950,1950,33711
20210428,0926,1955,1955,1950,1950,107449
20210428,0927,1950,1955,1950,1950,368346
20210428,0928,1955,1955,1945,1950,2606875
20210428,0929,1955,1955,1950,1955,41927
20210428,0930,1950,1960,1950,1955,6855276
20210428,0931,1955,1960,1950,1960,4805754
20210428,0932,1960,1960,1955,1960,13891
20210428,0933,1960,1960,1955,1955,90623
20210428,0934,1955,1960,1950,1960,847355
20210428,0935,1955,1960,1950,1955,501084
20210428,0936,1955,1955,1950,1955,4344
20210428,0937,1950,1960,1950,1955,377589
20210428,0938,1955,1960,1950,1955,469753
20210428,0939,1960,1960,1955,1960,40886
20210428,0940,1960,1960,1955,1960,104287
20210428,0941,1960,1960,1955,1955,19284
20210428,0942,1955,1960,1955,1960,63698
20210428,0943,1960,1960,1955,1960,39183
20210428,0944,1960,1960,1955,1955,46001
20210428,0945,1955,1960,1955,1955,158058
20210428,0946,1960,1965,1955,1965,5215996
20210428,0947,1960,1965,1960,1965,89141
20210428,0948,1960,1970,1960,1965,3364460
20210428,0949,1965,1970,1965,1965,127887
20210428,0950,1970,1970,1965,1970,153295
20210428,0951,1970,1975,1965,1975,4493016
20210428,0952,1970,1975,1965,1975,1312845
20210428,0953,1970,1975,1970,1970,202300
20210428,0954,1975,1980,1970,1980,3051824
20210428,0955,1975,1980,1970,1975,1770603
20210428,0956,1975,1975,1970,1975,344334
20210428,0957,1975,1975,1970,1975,40443
20210428,0958,1970,1975,1970,1975,116451
20210428,0959,1970,1975,1970,1975,146720
20210428,1000,1970,1975,1970,1970,217919
20210428,1001,1975,1975,1970,1970,310136
20210428,1002,1975,1975,1970,1975,159992
20210428,1003,1970,1975,1970,1975,168674
20210428,1004,1970,1980,1970,1975,3265628
20210428,1005,1975,1980,1975,1980,176491
20210428,1006,1980,1985,1975,1985,6710826
20210428,1007,1980,1985,1975,1980,10638399
20210428,1008,1980,1980,1975,1975,263984
20210428,1009,1980,1980,1975,1975,93198
20210428,1010,1975,1980,1975,1975,110989
20210428,1011,1980,1980,1975,1980,209278
20210428,1012,1975,1980,1970,1970,1283914
20210428,1013,1975,1980,1970,1975,8415735
20210428,1014,1980,1980,1975,1975,71476
20210428,1015,1975,1980,1975,1975,34872
20210428,1016,1975,1980,1975,1975,96312
20210428,1017,1980,1980,1975,1980,44232
20210428,1018,1980,1985,1975,1975,4607744
20210428,1019,1975,1985,1975,1980,377855
20210428,1020,1975,1980,1975,1980,106894
20210428,1021,1975,1980,1970,1975,6340475
20210428,1022,1975,1975,1970,1975,136700
20210428,1023,1970,1975,1970,1975,292308
20210428,1024,1970,1970,1965,1965,1479385
20210428,1025,1965,1975,1965,1970,5831376
20210428,1026,1970,1975,1965,1970,1543510
20210428,1027,1970,1975,1970,1975,26153
20210428,1028,1970,1975,1970,1970,41923
20210428,1029,1970,1975,1970,1970,46326
20210428,1030,1970,1975,1970,1970,55849
20210428,1031,1975,1975,1970,1975,168242
20210428,1032,1975,1975,1970,1975,28420
20210428,1033,1975,1975,1970,1975,1104588
20210428,1034,1970,1975,1970,1975,6246
20210428,1035,1975,1980,1970,1975,6665027
20210428,1036,1975,1980,1970,1970,1138669
20210428,1037,1970,1980,1970,1975,252223
20210428,1038,1975,1980,1975,1980,31689
20210428,1039,1980,1985,1975,1975,3228326
20210428,1040,1975,1985,1975,1980,3239997
20210428,1041,1980,1980,1975,1975,44862
20210428,1042,1980,1980,1975,1980,1270
20210428,1043,1980,1980,1975,1980,27341
20210428,1044,1980,1985,1980,1985,1212130
20210428,1045,1980,1985,1980,1980,3911137
20210428,1046,1985,1985,1980,1980,49059
20210428,1047,1985,1985,1975,1980,674331
20210428,1048,1980,1985,1975,1980,6327716
20210428,1049,1980,1985,1975,1975,2706544
20210428,1050,1975,1980,1975,1980,35267
20210428,1051,1980,1980,1975,1975,541959
20210428,1052,1980,1980,1975,1975,20362
20210428,1053,1975,1980,1975,1980,10347
20210428,1054,1975,1980,1975,1975,6732
20210428,1055,1975,1980,1975,1975,7636
20210428,1056,1975,1980,1975,1975,568755
20210428,1057,1980,1985,1975,1975,1011286
20210428,1058,1975,1985,1975,1980,1933403
20210428,1059,1980,1980,1975,1975,49227
20210428,1100,1975,1980,1975,1980,7034
20210428,1101,1980,1980,1975,1975,24103
20210428,1102,1980,1980,1975,1980,47860
20210428,1103,1980,1980,1975,1975,15742
20210428,1104,1980,1980,1975,1980,18806
20210428,1105,1980,1980,1975,1980,91376
20210428,1106,1980,1980,1975,1980,35649
20210428,1107,1980,1980,1975,1980,56714
20210428,1108,1980,1980,1975,1980,19462
20210428,1109,1980,1980,1975,1975,2965020
20210428,1110,1980,1985,1975,1980,171897
20210428,1111,1980,1985,1975,1975,1357811
20210428,1112,1975,1985,1975,1980,302389
20210428,1113,1980,1985,1975,1985,71742
20210428,1114,1980,1985,1975,1975,1824365
20210428,1115,1980,1980,1975,1975,5923
20210428,1116,1980,1980,1975,1975,76953
20210428,1117,1980,1980,1975,1975,4482
20210428,1118,1980,1980,1975,1980,8585
20210428,1119,1980,1980,1975,1980,14197
20210428,1120,1980,1980,1970,1975,1878843
20210428,1121,1975,1980,1970,1975,994413
20210428,1122,1970,1975,1970,1975,32924
20210428,1123,1975,1980,1970,1975,278485
20210428,1124,1975,1980,1970,1980,963085
20210428,1125,1980,1980,1975,1980,7287
20210428,1126,1975,1980,1970,1970,1703691
20210428,1127,1975,1975,1970,1970,45893
20210428,1128,1970,1975,1970,1970,53362
20210428,1129,1975,1975,1970,1970,18099
20210428,1130,1975,1975,1970,1970,29690
20210428,1131,1975,1975,1970,1970,232593
20210428,1132,1970,1975,1970,1975,81666
20210428,1133,1970,1975,1970,1975,158707
20210428,1134,1975,1975,1970,1975,1021131
20210428,1135,1975,1980,1975,1975,497701
20210428,1136,1980,1980,1975,1980,23988
20210428,1137,1975,1980,1975,1980,39399
20210428,1138,1975,1980,1975,1975,309512
20210428,1139,1975,1980,1975,1975,29542
20210428,1140,1975,1980,1975,1975,1954
20210428,1141,1975,1980,1975,1975,176718
20210428,1142,1980,1980,1970,1970,120893
20210428,1143,1970,1975,1970,1975,37809
20210428,1144,1975,1975,1970,1975,2022
20210428,1145,1975,1975,1970,1970,16753
20210428,1146,1975,1975,1970,1970,1455
20210428,1147,1970,1975,1970,1975,446638
20210428,1148,1970,1980,1970,1980,1396682
20210428,1149,1980,1980,1975,1980,37521
20210428,1150,1975,1980,1975,1975,45738
20210428,1151,1980,1980,1975,1975,107508
20210428,1152,1975,1980,1975,1975,49363
20210428,1153,1975,1980,1975,1975,47350
20210428,1154,1975,1980,1975,1975,23853
20210428,1155,1975,1980,1975,1980,28914
20210428,1156,1980,1980,1975,1980,61701
20210428,1157,1975,1980,1975,1975,23984
20210428,1158,1980,1980,1975,1980,19888
20210428,1159,1980,1980,1975,1975,50698
20210428,1200,1975,1980,1970,1980,1775625
20210428,1201,1980,1980,1975,1975,19391
20210428,1202,1975,1980,1975,1980,25036
20210428,1203,1980,1980,1975,1975,2166
20210428,1204,1975,1980,1975,1975,965652
20210428,1205,1970,1980,1970,1975,120341
20210428,1206,1975,1975,1970,1970,47806
20210428,1207,1970,1975,1970,1975,4551
20210428,1208,1975,1980,1975,1980,109906
20210428,1209,1975,1980,1975,1980,6487
20210428,1210,1980,1980,1975,1975,10561
20210428,1211,1980,1985,1975,1985,4705160
20210428,1212,1980,1985,1980,1980,858405
20210428,1213,1985,1985,1980,1985,25598
20210428,1214,1980,1985,1980,1985,620863
20210428,1215,1985,1985,1980,1985,31075
20210428,1216,1985,1985,1980,1985,54801
20210428,1217,1985,1985,1980,1985,19248
20210428,1218,1980,1985,1975,1980,216429
20210428,1219,1980,1980,1975,1980,8239
20210428,1220,1975,1980,1975,1975,168522
20210428,1221,1980,1985,1975,1980,471086
20210428,1222,1980,1985,1975,1975,2480209
20210428,1223,1975,1980,1975,1975,27404
20210428,1224,1980,1980,1975,1980,4675
20210428,1225,1975,1980,1975,1975,7987
20210428,1226,1975,1980,1975,1980,8019
20210428,1227,1980,1980,1975,1980,30520
20210428,1228,1975,1980,1975,1975,6978
20210428,1229,1980,1980,1975,1980,15916
20210428,1230,1975,1980,1975,1980,15904
20210428,1231,1980,1980,1975,1975,8651
20210428,1232,1975,1980,1975,1980,5094
20210428,1233,1975,1980,1975,1975,14774
20210428,1234,1975,1980,1975,1975,9555
20210428,1235,1975,1980,1975,1980,9887
20210428,1236,1980,1980,1975,1980,6014
20210428,1237,1980,1980,1975,1980,9802
20210428,1238,1980,1980,1975,1975,17049
20210428,1239,1980,1980,1975,1975,2730
20210428,1240,1980,1980,1975,1975,58815
20210428,1241,1975,1980,1975,1975,12283
20210428,1242,1975,1980,1975,1980,25513
20210428,1243,1980,1985,1975,1985,1085806
20210428,1244,1980,1985,1975,1980,296216
20210428,1245,1980,1985,1975,1975,15733
20210428,1246,1975,1980,1975,1975,79221
20210428,1247,1975,1980,1975,1980,4366
20210428,1248,1975,1980,1975,1980,39730
20210428,1249,1980,1980,1975,1975,10845
20210428,1250,1975,1980,1975,1980,284231
20210428,1251,1980,1980,1975,1980,7293
20210428,1252,1980,1980,1975,1980,52686
20210428,1253,1980,1980,1975,1980,8496
20210428,1254,1980,1980,1975,1980,29112
20210428,1255,1980,1980,1975,1980,1216609
20210428,1256,1975,1985,1975,1975,72184
20210428,1257,1975,1980,1975,1975,5883
20210428,1258,1980,1985,1975,1980,214317
20210428,1259,1980,1985,1980,1980,97374
20210428,1300,1980,1980,1975,1975,104281
20210428,1301,1975,1980,1975,1980,102023
20210428,1302,1980,1985,1975,1980,168995
20210428,1303,1980,1980,1975,1980,27195
20210428,1304,1980,1985,1975,1980,224166
20210428,1305,1980,1980,1975,1975,14150
20210428,1306,1975,1980,1975,1975,11428
20210428,1307,1975,1980,1975,1980,202924
20210428,1308,1980,1980,1975,1980,12343
20210428,1309,1980,1980,1975,1980,88210
20210428,1310,1980,1980,1975,1980,8886
20210428,1311,1975,1985,1975,1980,429195
20210428,1312,1980,1985,1975,1980,330390
20210428,1313,1980,1985,1975,1985,100329
20210428,1314,1980,1985,1980,1980,84130
20210428,1315,1980,1980,1975,1980,839152
20210428,1316,1975,1980,1975,1975,12036
20210428,1317,1975,1980,1975,1980,40192
20210428,1318,1975,1980,1975,1980,10428
20210428,1319,1975,1980,1975,1975,28401
20210428,1320,1980,1980,1975,1975,35914
20210428,1321,1975,1980,1975,1975,58877
20210428,1322,1980,1980,1970,1975,2357591
20210428,1323,1975,1975,1975,1975,2218543
20210428,1324,1975,1975,1970,1975,312386
20210428,1325,1980,1980,1975,1975,80831
20210428,1326,1970,1980,1970,1970,279754
20210428,1327,1975,1975,1970,1975,21177
20210428,1328,1975,1975,1970,1970,519913
20210428,1329,1970,1975,1970,1975,28758
20210428,1330,1975,1975,1970,1975,247125
20210428,1331,1970,1975,1970,1975,8336
20210428,1332,1970,1975,1970,1975,19170
20210428,1333,1975,1975,1970,1975,14119
20210428,1334,1975,1975,1970,1975,35619
20210428,1335,1970,1975,1970,1975,13120
20210428,1336,1975,1975,1970,1975,75121
20210428,1337,1970,1975,1970,1970,48896
20210428,1338,1975,1975,1970,1975,93552
20210428,1339,1975,1975,1970,1975,38067
20210428,1340,1975,1975,1970,1975,3402
20210428,1341,1975,1975,1970,1975,8010
20210428,1342,1975,1975,1970,1975,20837
20210428,1343,1975,1980,1970,1980,1885134
20210428,1344,1980,1980,1975,1980,11503
20210428,1345,1980,1980,1975,1975,7724
20210428,1346,1980,1980,1975,1980,26556
20210428,1347,1980,1980,1975,1975,12481
20210428,1348,1975,1980,1975,1975,5007
20210428,1349,1980,1980,1975,1980,17074
20210428,1350,1975,1980,1975,1975,1395906
20210428,1351,1975,1980,1975,1975,21716
20210428,1352,1975,1980,1975,1980,19693
20210428,1353,1975,1980,1975,1975,6712
20210428,1354,1975,1975,1970,1975,653962
20210428,1355,1975,1980,1975,1980,183711
20210428,1356,1980,1980,1975,1980,26484
20210428,1357,1980,1980,1975,1975,58492
20210428,1358,1975,1980,1975,1975,3755
20210428,1359,1980,1980,1975,1975,20891
20210428,1400,1980,1980,1975,1975,25880
20210428,1401,1980,1980,1975,1975,17789
20210428,1402,1975,1980,1975,1980,43954
20210428,1403,1975,1980,1975,1975,112061
20210428,1404,1980,1980,1975,1980,31930
20210428,1405,1980,1980,1975,1975,29236
20210428,1406,1980,1980,1975,1980,37920
20210428,1407,1975,1980,1975,1975,3212
20210428,1408,1975,1980,1975,1980,7022
20210428,1409,1980,1980,1975,1980,37143
20210428,1410,1980,1980,1975,1980,63132
20210428,1411,1975,1980,1975,1975,3273
20210428,1412,1975,1980,1970,1975,771560
20210428,1413,1970,1975,1970,1975,37178
20210428,1414,1970,1975,1970,1975,54282
20210428,1415,1970,1975,1970,1975,13374
20210428,1416,1970,1975,1970,1975,16395
20210428,1417,1975,1975,1970,1975,3592
20210428,1418,1970,1975,1970,1970,984
20210428,1419,1975,1980,1970,1975,912611
20210428,1420,1980,1980,1975,1975,5478
20210428,1421,1975,1980,1975,1975,18511
20210428,1422,1975,1980,1975,1975,23628
20210428,1423,1975,1980,1975,1980,13792
20210428,1424,1980,1985,1975,1985,3653236
20210428,1425,1985,1985,1975,1975,4791343
20210428,1426,1980,1985,1975,1975,2143028
20210428,1427,1980,1980,1975,1975,24770
20210428,1428,1975,1980,1975,1980,407935
20210428,1429,1975,1980,1975,1980,92735
20210428,1430,1980,1980,1975,1980,79808
20210428,1431,1975,1980,1975,1980,8517
20210428,1432,1980,1980,1975,1975,2892
20210428,1433,1980,1980,1975,1980,25900
20210428,1434,1980,1980,1975,1980,35333
20210428,1435,1980,1980,1975,1975,31682
20210428,1436,1980,1980,1975,1975,24348
20210428,1437,1980,1980,1975,1980,80622
20210428,1438,1980,1985,1975,1985,755566
20210428,1439,1985,1985,1980,1980,65092
20210428,1440,1980,1985,1975,1985,1045457
20210428,1441,1980,1985,1975,1980,876350
20210428,1442,1980,1985,1980,1980,12055
20210428,1443,1985,1985,1980,1980,4491
20210428,1444,1985,1990,1980,1990,4727448
20210428,1445,1985,1990,1985,1985,74294
20210428,1446,1990,1990,1985,1985,54301
20210428,1447,1990,1990,1980,1985,965022
20210428,1448,1985,1990,1980,1985,288435
20210428,1449,1990,1990,1985,1985,117625
20210428,1450,1985,1990,1985,1990,38161
20210428,1451,1985,1990,1985,1985,2166660
20210428,1452,1985,1990,1985,1990,41608
20210428,1453,1990,1990,1985,1985,50541
20210428,1454,1990,1990,1980,1985,531063
20210428,1455,1980,1985,1980,1980,53662
20210428,1456,1980,1985,1980,1980,37112
20210428,1457,1980,1985,1980,1985,79000
20210428,1458,1980,1985,1980,1985,32350
20210428,1459,1980,1985,1980,1985,25131
20210428,1500,1985,1985,1980,1985,88474
20210428,1501,1980,1985,1980,1985,41665
20210428,1502,1985,1985,1980,1980,1621403
20210428,1503,1985,1985,1980,1980,12127
20210428,1504,1985,1985,1980,1980,313029
20210428,1505,1985,1985,1980,1985,84468
20210428,1506,1985,1985,1980,1985,77121
20210428,1507,1985,1985,1980,1980,520386
20210428,1508,1980,1985,1975,1980,394285
20210428,1509,1975,1980,1975,1975,48476
20210428,1510,1975,1980,1975,1980,146075
20210428,1511,1980,1980,1975,1980,98830
20210428,1512,1980,1980,1975,1975,35514
20210428,1513,1975,1980,1975,1980,87787
20210428,1514,1975,1980,1975,1975,41341
20210428,1515,1975,1980,1975,1975,528298
20210428,1516,1980,1980,1975,1975,66945
20210428,1517,1975,1980,1975,1980,57520
20210428,1518,1975,1980,1975,1980,293094
20210428,1519,1975,1980,1975,1980,291936
20210428,1520,1980,1980,1975,1975,215380
20210428,1530,1980,1980,1980,1980,3511108