날짜,시간,시가,고가,저가,종가,거래량
20210527,0901,1995,2000,1995,2000,2174830
20210527,0902,2000,2000,1990,1995,2319989
20210527,0903,1995,2000,1990,1990,451700
20210527,0904,1990,2000,1990,1995,1390442
20210527,0905,2000,2000,1990,1995,659646
20210527,0906,1995,2000,1995,1995,269433
20210527,0907,2000,2005,1995,2000,2739241
20210527,0908,2000,2005,1995,2005,1584887
20210527,0909,2000,2005,1995,2000,896471
20210527,0910,2005,2005,2000,2005,1910866
20210527,0911,2010,2010,2000,2005,592870
20210527,0912,2005,2005,2000,2000,41144
20210527,0913,2000,2005,1995,2000,1548987
20210527,0914,2000,2000,1995,2000,310808
20210527,0915,1995,2000,1995,2000,49146
20210527,0916,2000,2005,1995,1995,503321
20210527,0917,1995,2000,1995,1995,216217
20210527,0918,2000,2000,1995,2000,44074
20210527,0919,2000,2000,1995,1995,169459
20210527,0920,1995,2000,1995,1995,71895
20210527,0921,1995,2000,1995,2000,84482
20210527,0922,2000,2000,1995,1995,20490
20210527,0923,1995,2000,1995,2000,27865
20210527,0924,2000,2005,1995,2000,2036236
20210527,0925,2000,2005,1995,1995,938948
20210527,0926,2000,2005,1995,2005,810180
20210527,0927,2000,2005,2000,2005,8581
20210527,0928,2005,2010,2000,2005,4951744
20210527,0929,2010,2010,2005,2005,569554
20210527,0930,2000,2010,2000,2010,216653
20210527,0931,2010,2015,2005,2010,4881584
20210527,0932,2010,2015,2010,2010,212588
20210527,0933,2015,2020,2010,2015,7022277
20210527,0934,2015,2020,2015,2015,551618
20210527,0935,2020,2020,2015,2015,329838
20210527,0936,2015,2020,2015,2020,50034
20210527,0937,2020,2020,2015,2015,113740
20210527,0938,2015,2020,2015,2015,34956
20210527,0939,2020,2020,2015,2015,394177
20210527,0940,2015,2020,2010,2015,3022542
20210527,0941,2015,2020,2010,2020,572950
20210527,0942,2015,2020,2015,2020,161576
20210527,0943,2015,2020,2015,2020,90758
20210527,0944,2020,2020,2015,2020,286410
20210527,0945,2020,2025,2015,2020,6918358
20210527,0946,2020,2020,2015,2020,2722909
20210527,0947,2020,2025,2015,2025,646984
20210527,0948,2025,2025,2020,2020,238029
20210527,0949,2025,2025,2020,2025,1498460
20210527,0950,2020,2030,2020,2025,3392791
20210527,0951,2030,2030,2025,2030,82780
20210527,0952,2025,2030,2025,2025,78768
20210527,0953,2025,2030,2020,2025,2472211
20210527,0954,2020,2025,2020,2020,229785
20210527,0955,2020,2025,2020,2020,563437
20210527,0956,2020,2025,2020,2025,512492
20210527,0957,2020,2025,2015,2015,1373532
20210527,0958,2015,2020,2010,2015,2024623
20210527,0959,2015,2020,2010,2015,990749
20210527,1000,2015,2015,2010,2010,58416
20210527,1001,2015,2015,2010,2010,1037249
20210527,1002,2015,2020,2010,2015,2551693
20210527,1003,2015,2020,2015,2020,358605
20210527,1004,2020,2020,2015,2020,121901
20210527,1005,2020,2020,2015,2020,7235
20210527,1006,2015,2020,2015,2020,1876026
20210527,1007,2020,2025,2015,2020,1596471
20210527,1008,2025,2025,2020,2025,112631
20210527,1009,2025,2030,2020,2025,2812352
20210527,1010,2025,2030,2020,2030,632597
20210527,1011,2025,2035,2025,2030,4112749
20210527,1012,2030,2030,2025,2030,1218400
20210527,1013,2030,2035,2025,2035,1576339
20210527,1014,2030,2035,2030,2035,1203836
20210527,1015,2030,2035,2030,2030,79882
20210527,1016,2030,2035,2030,2035,231645
20210527,1017,2030,2035,2025,2035,1137861
20210527,1018,2035,2035,2030,2030,86382
20210527,1019,2035,2035,2030,2030,141943
20210527,1020,2030,2035,2030,2030,376003
20210527,1021,2035,2035,2030,2030,43570
20210527,1022,2030,2035,2030,2030,62883
20210527,1023,2030,2035,2025,2025,656564
20210527,1024,2030,2030,2025,2025,155630
20210527,1025,2030,2030,2025,2030,159411
20210527,1026,2030,2035,2025,2035,3030055
20210527,1027,2030,2035,2025,2030,192683
20210527,1028,2030,2030,2025,2030,531091
20210527,1029,2030,2030,2025,2025,104474
20210527,1030,2030,2030,2020,2020,2515496
20210527,1031,2025,2025,2020,2020,330848
20210527,1032,2025,2030,2020,2025,617067
20210527,1033,2030,2030,2025,2030,365392
20210527,1034,2025,2030,2025,2025,93023
20210527,1035,2025,2035,2025,2030,3167191
20210527,1036,2030,2030,2025,2030,8508
20210527,1037,2025,2030,2025,2025,356611
20210527,1038,2030,2030,2025,2030,39133
20210527,1039,2025,2030,2025,2025,4632
20210527,1040,2030,2030,2025,2030,18462
20210527,1041,2025,2030,2025,2030,5462
20210527,1042,2030,2030,2025,2025,30695
20210527,1043,2025,2030,2025,2025,20764
20210527,1044,2030,2030,2020,2020,1235637
20210527,1045,2020,2025,2020,2020,53351
20210527,1046,2020,2030,2020,2030,1102783
20210527,1047,2030,2030,2020,2020,1031097
20210527,1048,2025,2030,2020,2025,1577451
20210527,1049,2025,2025,2020,2020,51371
20210527,1050,2025,2025,2020,2025,41292
20210527,1051,2025,2025,2020,2025,16576
20210527,1052,2020,2025,2020,2025,8438
20210527,1053,2025,2030,2020,2025,1544024
20210527,1054,2025,2030,2020,2030,574603
20210527,1055,2030,2030,2025,2030,21390
20210527,1056,2030,2030,2025,2025,149055
20210527,1057,2025,2030,2025,2025,16512
20210527,1058,2030,2030,2020,2025,911305
20210527,1059,2020,2030,2020,2025,554174
20210527,1100,2020,2025,2020,2025,818526
20210527,1101,2025,2030,2020,2025,262433
20210527,1102,2025,2030,2025,2030,21898
20210527,1103,2030,2030,2025,2030,6791
20210527,1104,2025,2030,2025,2030,10085
20210527,1105,2030,2030,2025,2025,10336
20210527,1106,2030,2030,2025,2025,22591
20210527,1107,2025,2030,2025,2025,21340
20210527,1108,2025,2025,2020,2025,429697
20210527,1109,2025,2025,2020,2025,7189
20210527,1110,2025,2025,2020,2020,6591
20210527,1111,2025,2025,2020,2020,69139
20210527,1112,2025,2025,2020,2025,4353
20210527,1113,2025,2025,2020,2020,121032
20210527,1114,2025,2025,2020,2020,12211
20210527,1115,2020,2025,2020,2025,6956
20210527,1116,2020,2025,2020,2025,51307
20210527,1117,2025,2025,2020,2025,61940
20210527,1118,2025,2030,2020,2025,672861
20210527,1119,2025,2030,2020,2020,519611
20210527,1120,2020,2030,2020,2025,68104
20210527,1121,2025,2030,2025,2030,18064
20210527,1122,2030,2030,2020,2025,106827
20210527,1123,2020,2030,2020,2025,359509
20210527,1124,2025,2025,2020,2020,19170
20210527,1125,2025,2025,2020,2025,10848
20210527,1126,2025,2025,2020,2020,1834
20210527,1127,2025,2025,2020,2020,13183
20210527,1128,2025,2025,2020,2020,8669
20210527,1129,2020,2030,2020,2025,251847
20210527,1130,2025,2025,2020,2025,111530
20210527,1131,2025,2025,2020,2020,8304
20210527,1132,2025,2025,2020,2025,20947
20210527,1133,2025,2030,2025,2030,706309
20210527,1134,2030,2030,2025,2025,15245
20210527,1135,2025,2030,2025,2030,14292
20210527,1136,2025,2030,2025,2025,2574
20210527,1137,2025,2030,2025,2030,151147
20210527,1138,2030,2030,2020,2030,162991
20210527,1139,2030,2030,2025,2025,10489
20210527,1140,2025,2030,2025,2025,261194
20210527,1141,2025,2030,2020,2020,56977
20210527,1142,2025,2030,2020,2025,29938
20210527,1143,2025,2025,2020,2020,175
20210527,1144,2025,2030,2025,2030,82073
20210527,1145,2025,2030,2025,2025,1303
20210527,1146,2030,2030,2025,2025,142726
20210527,1147,2030,2030,2020,2020,855594
20210527,1148,2020,2030,2020,2030,91987
20210527,1149,2025,2025,2020,2020,15330
20210527,1150,2025,2025,2020,2020,5813
20210527,1151,2025,2025,2020,2020,3506
20210527,1152,2020,2025,2020,2020,9964
20210527,1153,2025,2025,2020,2025,363
20210527,1154,2020,2025,2020,2020,782
20210527,1155,2025,2025,2020,2025,11597
20210527,1156,2020,2030,2020,2030,573712
20210527,1157,2025,2030,2025,2025,55309
20210527,1158,2030,2030,2025,2030,13697
20210527,1159,2030,2030,2025,2030,5864
20210527,1200,2030,2030,2025,2025,33136
20210527,1201,2030,2030,2025,2025,3529
20210527,1202,2025,2030,2020,2025,88666
20210527,1203,2025,2030,2025,2030,15055
20210527,1204,2025,2030,2025,2030,1026713
20210527,1205,2025,2030,2025,2025,25556
20210527,1206,2025,2030,2025,2025,12181
20210527,1207,2030,2030,2025,2030,333
20210527,1208,2025,2035,2025,2035,5425780
20210527,1209,2030,2035,2025,2030,366432
20210527,1210,2025,2035,2025,2030,255855
20210527,1211,2025,2035,2025,2030,754391
20210527,1212,2025,2030,2025,2025,8032
20210527,1213,2030,2030,2025,2030,4082
20210527,1214,2030,2030,2025,2025,12189
20210527,1215,2025,2030,2025,2025,3881
20210527,1216,2025,2030,2025,2030,1255
20210527,1217,2030,2030,2025,2025,11376
20210527,1218,2030,2030,2025,2025,518092
20210527,1219,2025,2030,2025,2025,7537
20210527,1220,2025,2030,2020,2025,1049904
20210527,1221,2025,2030,2020,2025,1046142
20210527,1222,2020,2030,2020,2025,364946
20210527,1223,2025,2030,2025,2025,53084
20210527,1224,2030,2030,2025,2030,2230
20210527,1225,2030,2030,2025,2025,49657
20210527,1226,2025,2030,2025,2025,51365
20210527,1227,2025,2030,2020,2025,747754
20210527,1228,2020,2025,2020,2020,74370
20210527,1229,2025,2025,2020,2025,7024
20210527,1230,2020,2025,2020,2020,26348
20210527,1231,2025,2025,2015,2020,3661170
20210527,1232,2020,2025,2015,2025,869700
20210527,1233,2020,2020,2015,2015,296182
20210527,1234,2020,2020,2015,2015,92189
20210527,1235,2020,2020,2015,2020,27783
20210527,1236,2015,2020,2015,2015,29100
20210527,1237,2020,2020,2015,2020,10662
20210527,1238,2015,2020,2015,2015,1293487
20210527,1239,2020,2020,2010,2020,2353178
20210527,1240,2020,2020,2010,2015,398243
20210527,1241,2015,2015,2010,2015,49684
20210527,1242,2015,2015,2010,2015,42350
20210527,1243,2015,2015,2010,2015,137536
20210527,1244,2015,2020,2010,2015,669740
20210527,1245,2015,2015,2010,2010,23516
20210527,1246,2015,2015,2010,2015,25575
20210527,1247,2015,2015,2010,2015,53091
20210527,1248,2010,2015,2010,2010,76904
20210527,1249,2010,2015,2010,2010,219402
20210527,1250,2015,2015,2010,2010,52118
20210527,1251,2010,2015,2010,2015,34355
20210527,1252,2010,2015,2010,2015,6952
20210527,1253,2010,2015,2010,2015,22528
20210527,1254,2010,2015,2010,2015,33257
20210527,1255,2010,2015,2010,2010,5657
20210527,1256,2010,2015,2005,2015,4677677
20210527,1257,2010,2015,2010,2015,374576
20210527,1258,2010,2015,2010,2010,74642
20210527,1259,2010,2015,2010,2015,19392
20210527,1300,2015,2015,2010,2010,8040
20210527,1301,2015,2015,2010,2015,24151
20210527,1302,2010,2015,2010,2010,23347
20210527,1303,2010,2015,2010,2015,10023
20210527,1304,2010,2015,2010,2015,9433
20210527,1305,2015,2015,2010,2010,3123
20210527,1306,2015,2015,2010,2010,19104
20210527,1307,2010,2015,2010,2015,1055648
20210527,1308,2010,2015,2010,2010,47454
20210527,1309,2010,2015,2005,2015,1502816
20210527,1310,2010,2015,2010,2015,17708
20210527,1311,2010,2015,2005,2010,459841
20210527,1312,2010,2015,2005,2015,425362
20210527,1313,2015,2015,2010,2015,15146
20210527,1314,2010,2015,2010,2010,3845
20210527,1315,2015,2015,2010,2015,3856
20210527,1316,2015,2015,2010,2010,7781
20210527,1317,2010,2015,2010,2010,26710
20210527,1318,2015,2015,2010,2010,104960
20210527,1319,2015,2015,2010,2010,1599
20210527,1320,2015,2015,2010,2015,29901
20210527,1321,2015,2015,2010,2015,22641
20210527,1322,2010,2015,2010,2010,8536
20210527,1323,2010,2015,2010,2015,26386
20210527,1324,2015,2015,2010,2015,7117
20210527,1325,2010,2015,2010,2010,67
20210527,1326,2010,2015,2010,2015,371290
20210527,1327,2010,2015,2010,2015,11992
20210527,1328,2010,2015,2010,2010,512
20210527,1329,2015,2015,2010,2015,14691
20210527,1330,2015,2015,2010,2015,14862
20210527,1331,2015,2015,2010,2015,56591
20210527,1332,2015,2015,2010,2010,488565
20210527,1333,2015,2015,2010,2015,2241681
20210527,1334,2020,2020,2010,2015,1272517
20210527,1335,2020,2020,2015,2020,52621
20210527,1336,2020,2020,2015,2015,16116
20210527,1337,2015,2020,2015,2020,363466
20210527,1338,2020,2020,2015,2015,563123
20210527,1339,2020,2020,2010,2015,860519
20210527,1340,2015,2015,2010,2015,13688
20210527,1341,2015,2015,2010,2015,14974
20210527,1342,2010,2015,2010,2015,8825
20210527,1343,2015,2015,2010,2010,1987
20210527,1344,2010,2015,2005,2005,2142639
20210527,1345,2010,2010,2005,2005,52850
20210527,1346,2005,2010,2005,2010,41101
20210527,1347,2010,2010,2005,2010,112362
20210527,1348,2005,2010,2005,2005,3846234
20210527,1349,2010,2010,2000,2005,830138
20210527,1350,2000,2005,2000,2005,94592
20210527,1351,2005,2005,2000,2005,369070
20210527,1352,2005,2005,2000,2000,66000
20210527,1353,2005,2005,2000,2000,903045
20210527,1354,2000,2005,2000,2000,352170
20210527,1355,2000,2005,2000,2005,278965
20210527,1356,2005,2005,2000,2005,83215
20210527,1357,2000,2005,2000,2005,49830
20210527,1358,2005,2005,2000,2005,139486
20210527,1359,2005,2005,2000,2005,56764
20210527,1400,2005,2005,2000,2005,134474
20210527,1401,2005,2005,2000,2000,52752
20210527,1402,2005,2005,2000,2005,141235
20210527,1403,2005,2005,2000,2005,67688
20210527,1404,2005,2005,2000,2005,1151138
20210527,1405,2005,2005,2000,2005,326469
20210527,1406,2005,2005,2000,2005,66063
20210527,1407,2005,2005,2000,2000,26273
20210527,1408,2005,2005,2000,2005,182671
20210527,1409,2005,2010,2000,2005,2395705
20210527,1410,2005,2005,2000,2005,120044
20210527,1411,2005,2010,2000,2005,773373
20210527,1412,2005,2010,2005,2005,216825
20210527,1413,2010,2010,2005,2005,5164
20210527,1414,2010,2010,2005,2005,20140
20210527,1415,2005,2010,2005,2005,5234
20210527,1416,2005,2010,2005,2005,20912
20210527,1417,2005,2010,2005,2005,115693
20210527,1418,2005,2010,2005,2005,4954
20210527,1419,2010,2010,2005,2010,19649
20210527,1420,2005,2010,2005,2010,12510
20210527,1421,2010,2010,2005,2010,18988
20210527,1422,2010,2010,2005,2005,4264
20210527,1423,2010,2010,2005,2005,24062
20210527,1424,2010,2010,2005,2005,1630522
20210527,1425,2010,2010,2005,2010,133458
20210527,1426,2010,2010,2005,2005,4488
20210527,1427,2005,2010,2000,2005,1360508
20210527,1428,2000,2005,2000,2005,220620
20210527,1429,2005,2005,2000,2000,41048
20210527,1430,2005,2005,2000,2005,2473
20210527,1431,2005,2005,2000,2005,37047
20210527,1432,2000,2005,2000,2005,33191
20210527,1433,2005,2005,2000,2000,13993
20210527,1434,2005,2005,2000,2000,92591
20210527,1435,2000,2005,2000,2000,23042
20210527,1436,2000,2005,2000,2005,23609
20210527,1437,2000,2005,2000,2005,17179
20210527,1438,2005,2005,2000,2005,153516
20210527,1439,2005,2005,2000,2000,84945
20210527,1440,2000,2005,2000,2000,3237
20210527,1441,2005,2005,2000,2005,34316
20210527,1442,2005,2005,2000,2000,4442676
20210527,1443,2000,2000,1995,1995,76433
20210527,1444,2000,2000,1995,1995,9964
20210527,1445,1995,2000,1995,1995,31782
20210527,1446,1995,2000,1995,1995,77034
20210527,1447,2000,2000,1995,1995,71101
20210527,1448,2000,2000,1995,2000,131458
20210527,1449,2000,2000,1995,2000,109771
20210527,1450,2000,2000,1995,2000,641303
20210527,1451,2000,2000,1995,2000,68116
20210527,1452,2000,2000,1995,1995,18975
20210527,1453,2000,2000,1990,1995,4118462
20210527,1454,1995,2000,1990,1995,1437557
20210527,1455,1995,1995,1990,1990,270183
20210527,1456,1990,1995,1990,1995,220278
20210527,1457,1995,1995,1990,1995,75193
20210527,1458,1990,1995,1990,1995,107274
20210527,1459,1995,1995,1990,1995,107864
20210527,1500,1990,1995,1990,1995,111891
20210527,1501,1990,1995,1990,1995,503806
20210527,1502,1995,2000,1990,2000,1194072
20210527,1503,1995,2000,1995,2000,13348
20210527,1504,2000,2000,1995,1995,64858
20210527,1505,1995,2000,1995,1995,23888
20210527,1506,1995,2000,1995,1995,60170
20210527,1507,1995,2000,1995,2000,196319
20210527,1508,1995,2000,1990,1995,1283486
20210527,1509,1995,2000,1995,1995,879347
20210527,1510,1995,2000,1990,1995,746118
20210527,1511,1995,2000,1995,2000,163771
20210527,1512,2000,2000,1995,1995,11975
20210527,1513,1995,2000,1990,1995,1213366
20210527,1514,1995,2000,1990,1995,460356
20210527,1515,1995,2000,1995,2000,29733
20210527,1516,2000,2000,1995,1995,35378
20210527,1517,2000,2000,1995,2000,180685
20210527,1518,1995,2000,1995,1995,62717
20210527,1519,2000,2000,1995,1995,22022
20210527,1520,2000,2000,1990,1990,1507904
20210527,1530,2000,2000,2000,2000,4105506