날짜,시간,시가,고가,저가,종가,거래량
20210421,0901,1940,1950,1940,1950,7455881
20210421,0902,1950,1955,1945,1950,6433556
20210421,0903,1955,1955,1950,1950,565515
20210421,0904,1955,1955,1950,1955,1102174
20210421,0905,1955,1955,1950,1950,1326761
20210421,0906,1955,1955,1950,1950,897011
20210421,0907,1950,1955,1950,1950,1623118
20210421,0908,1955,1955,1950,1955,2075753
20210421,0909,1950,1960,1950,1950,10394134
20210421,0910,1955,1955,1950,1955,189622
20210421,0911,1955,1955,1950,1955,71431
20210421,0912,1950,1955,1950,1955,317630
20210421,0913,1950,1955,1950,1955,1840071
20210421,0914,1950,1955,1950,1950,177380
20210421,0915,1950,1955,1950,1955,220065
20210421,0916,1950,1955,1950,1955,119399
20210421,0917,1950,1960,1950,1960,5883266
20210421,0918,1960,1960,1955,1955,172084
20210421,0919,1960,1960,1955,1960,224282
20210421,0920,1960,1960,1955,1960,123429
20210421,0921,1960,1965,1955,1960,8368757
20210421,0922,1960,1965,1960,1965,297326
20210421,0923,1960,1965,1960,1960,1280947
20210421,0924,1960,1965,1960,1960,144405
20210421,0925,1965,1965,1960,1960,146665
20210421,0926,1960,1965,1960,1960,112527
20210421,0927,1960,1965,1960,1960,526346
20210421,0928,1960,1965,1960,1960,337441
20210421,0929,1960,1965,1960,1965,153667
20210421,0930,1960,1965,1955,1960,2468109
20210421,0931,1960,1965,1955,1960,4302055
20210421,0932,1965,1965,1955,1960,1164843
20210421,0933,1960,1965,1955,1955,166351
20210421,0934,1960,1960,1955,1955,52958
20210421,0935,1955,1960,1955,1960,120429
20210421,0936,1955,1965,1955,1960,1873733
20210421,0937,1960,1960,1955,1955,75275
20210421,0938,1960,1960,1955,1960,56858
20210421,0939,1960,1960,1955,1960,82369
20210421,0940,1955,1960,1955,1955,52740
20210421,0941,1960,1960,1955,1960,26910
20210421,0942,1960,1960,1955,1955,123952
20210421,0943,1960,1960,1955,1960,56589
20210421,0944,1955,1960,1955,1960,44187
20210421,0945,1960,1960,1955,1955,67620
20210421,0946,1960,1965,1955,1960,3748979
20210421,0947,1960,1965,1960,1960,35110
20210421,0948,1960,1965,1955,1960,1943382
20210421,0949,1960,1965,1955,1960,339073
20210421,0950,1960,1965,1955,1960,418085
20210421,0951,1960,1965,1955,1960,966823
20210421,0952,1965,1965,1960,1960,335748
20210421,0953,1965,1965,1960,1960,48941
20210421,0954,1960,1970,1960,1970,5512328
20210421,0955,1970,1970,1960,1970,665162
20210421,0956,1970,1970,1960,1970,2769936
20210421,0957,1965,1970,1965,1965,181660
20210421,0958,1965,1970,1960,1965,641237
20210421,0959,1965,1970,1965,1970,277587
20210421,1000,1970,1970,1965,1970,71625
20210421,1001,1970,1970,1965,1965,32934
20210421,1002,1970,1975,1965,1970,5064586
20210421,1003,1975,1975,1970,1970,132498
20210421,1004,1975,1975,1970,1970,139442
20210421,1005,1975,1975,1970,1970,104537
20210421,1006,1975,1975,1970,1975,234107
20210421,1007,1970,1975,1970,1975,29485
20210421,1008,1975,1975,1970,1970,133257
20210421,1009,1970,1975,1970,1975,177060
20210421,1010,1975,1975,1970,1975,403378
20210421,1011,1975,1980,1970,1980,7339431
20210421,1012,1980,1980,1970,1975,1131398
20210421,1013,1975,1975,1970,1975,325972
20210421,1014,1975,1980,1970,1975,1728323
20210421,1015,1975,1975,1970,1970,21771
20210421,1016,1970,1975,1970,1975,160349
20210421,1017,1975,1975,1970,1975,1441268
20210421,1018,1975,1980,1970,1970,1026580
20210421,1019,1975,1980,1970,1975,826193
20210421,1020,1980,1980,1975,1980,418950
20210421,1021,1980,1980,1975,1980,26473
20210421,1022,1980,1980,1970,1975,534195
20210421,1023,1970,1975,1970,1970,75264
20210421,1024,1975,1975,1970,1970,140532
20210421,1025,1970,1975,1970,1970,67249
20210421,1026,1970,1975,1970,1970,19671
20210421,1027,1975,1980,1970,1980,1199305
20210421,1028,1980,1980,1975,1975,233987
20210421,1029,1975,1980,1975,1975,495338
20210421,1030,1975,1980,1970,1980,280769
20210421,1031,1980,1980,1975,1975,63671
20210421,1032,1980,1980,1970,1975,1119105
20210421,1033,1975,1975,1970,1975,44445
20210421,1034,1975,1975,1970,1970,81116
20210421,1035,1970,1975,1970,1975,160874
20210421,1036,1975,1975,1970,1970,67039
20210421,1037,1970,1975,1970,1970,2350085
20210421,1038,1970,1975,1965,1970,410316
20210421,1039,1970,1975,1970,1975,76335
20210421,1040,1970,1975,1970,1970,141071
20210421,1041,1970,1975,1970,1975,48770
20210421,1042,1970,1975,1970,1975,229307
20210421,1043,1975,1975,1970,1975,74859
20210421,1044,1975,1980,1970,1980,2572009
20210421,1045,1975,1975,1970,1975,717298
20210421,1046,1975,1980,1975,1975,232308
20210421,1047,1980,1980,1975,1975,71677
20210421,1048,1975,1980,1975,1975,45830
20210421,1049,1980,1980,1975,1975,64777
20210421,1050,1980,1980,1975,1975,66811
20210421,1051,1980,1980,1970,1980,2403292
20210421,1052,1980,1980,1975,1975,41823
20210421,1053,1980,1980,1975,1975,17354
20210421,1054,1980,1980,1975,1975,16151
20210421,1055,1980,1980,1975,1980,1167495
20210421,1056,1980,1985,1975,1980,4877219
20210421,1057,1985,1985,1980,1980,94589
20210421,1058,1985,1985,1980,1980,31025
20210421,1059,1980,1985,1980,1980,56088
20210421,1100,1980,1985,1980,1980,123330
20210421,1101,1985,1990,1980,1990,5616280
20210421,1102,1990,1990,1985,1990,345334
20210421,1103,1990,1990,1985,1990,127798
20210421,1104,1985,1990,1985,1985,300449
20210421,1105,1990,1990,1985,1990,34263
20210421,1106,1990,1990,1985,1985,3707431
20210421,1107,1985,1990,1980,1980,602007
20210421,1108,1985,1985,1980,1980,33754
20210421,1109,1980,1985,1980,1985,122594
20210421,1110,1985,1985,1980,1980,240564
20210421,1111,1980,1990,1980,1985,1405096
20210421,1112,1985,1985,1980,1985,49596
20210421,1113,1985,1990,1980,1985,749488
20210421,1114,1985,1990,1985,1990,200481
20210421,1115,1985,1990,1980,1980,736487
20210421,1116,1980,1990,1980,1990,91974
20210421,1117,1985,1990,1985,1990,74764
20210421,1118,1985,1990,1985,1985,116088
20210421,1119,1985,1990,1985,1990,67075
20210421,1120,1990,1990,1980,1990,276324
20210421,1121,1990,1990,1985,1990,165807
20210421,1122,1990,1990,1985,1985,88916
20210421,1123,1985,1995,1985,1990,4842181
20210421,1124,1990,1995,1985,1995,486293
20210421,1125,1995,1995,1990,1990,151958
20210421,1126,1995,1995,1990,1995,222214
20210421,1127,1990,1995,1990,1990,659170
20210421,1128,1995,1995,1985,1985,1511737
20210421,1129,1985,1995,1985,1985,528842
20210421,1130,1985,1995,1985,1985,387309
20210421,1131,1985,1990,1985,1990,39237
20210421,1132,1990,1990,1985,1990,87448
20210421,1133,1990,1990,1985,1990,1586073
20210421,1134,1985,1995,1985,1990,214644
20210421,1135,1990,1995,1985,1990,804097
20210421,1136,1990,1995,1985,1990,591118
20210421,1137,1985,1995,1985,1990,441941
20210421,1138,1990,1995,1985,1990,667748
20210421,1139,1990,1995,1985,1990,338832
20210421,1140,1990,1995,1985,1990,321633
20210421,1141,1990,1995,1985,1990,490949
20210421,1142,1990,1995,1990,1990,71169
20210421,1143,1995,1995,1990,1990,599954
20210421,1144,1990,1990,1985,1985,80901
20210421,1145,1985,1995,1985,1995,921738
20210421,1146,1990,1995,1990,1990,57722
20210421,1147,1990,1995,1990,1995,234493
20210421,1148,1990,1995,1985,1990,597879
20210421,1149,1990,1995,1990,1990,214535
20210421,1150,1990,1995,1985,1990,253833
20210421,1151,1990,1995,1990,1990,63053
20210421,1152,1990,1995,1990,1990,281100
20210421,1153,1990,1995,1985,1990,224299
20210421,1154,1985,1990,1985,1990,156220
20210421,1155,1985,1990,1985,1985,76678
20210421,1156,1985,1990,1985,1985,111992
20210421,1157,1985,1990,1985,1985,114327
20210421,1158,1985,1990,1985,1985,104532
20210421,1159,1985,1990,1985,1985,181394
20210421,1200,1985,1990,1985,1985,1375347
20210421,1201,1985,1990,1985,1985,70201
20210421,1202,1985,1990,1985,1985,178528
20210421,1203,1985,1990,1985,1985,111104
20210421,1204,1990,1990,1985,1985,43187
20210421,1205,1985,1990,1985,1990,72285
20210421,1206,1985,1990,1985,1990,166782
20210421,1207,1990,1990,1985,1985,69908
20210421,1208,1985,1990,1985,1985,214413
20210421,1209,1990,1990,1985,1985,261877
20210421,1210,1985,1990,1985,1990,171606
20210421,1211,1985,1990,1985,1990,28448
20210421,1212,1990,1990,1980,1980,565273
20210421,1213,1985,1985,1980,1985,59981
20210421,1214,1985,1985,1980,1980,711517
20210421,1215,1985,1990,1980,1990,194227
20210421,1216,1985,1990,1980,1990,257165
20210421,1217,1985,1990,1985,1985,31180
20210421,1218,1990,1990,1985,1985,24115
20210421,1219,1985,1990,1985,1990,356910
20210421,1220,1990,1990,1985,1985,18386
20210421,1221,1985,1990,1985,1990,47560
20210421,1222,1990,1995,1990,1990,2900797
20210421,1223,1990,1995,1985,1990,1543752
20210421,1224,1990,1995,1985,1985,66034
20210421,1225,1990,1995,1985,1990,225579
20210421,1226,1990,1995,1990,1990,81174
20210421,1227,1990,1995,1990,1995,37746
20210421,1228,1995,1995,1985,1985,217236
20210421,1229,1985,1990,1985,1985,4550
20210421,1230,1990,1990,1985,1990,15045
20210421,1231,1985,1990,1985,1985,5788
20210421,1232,1990,1990,1985,1985,10087
20210421,1233,1990,1990,1985,1985,22374
20210421,1234,1985,1990,1985,1985,72857
20210421,1235,1985,1990,1985,1985,71040
20210421,1236,1985,1990,1985,1990,3271
20210421,1237,1985,1990,1985,1990,15624
20210421,1238,1985,1990,1985,1985,40898
20210421,1239,1985,1995,1985,1990,2226903
20210421,1240,1985,1995,1985,1990,261352
20210421,1241,1990,1995,1990,1995,353565
20210421,1242,1995,1995,1990,1995,56521
20210421,1243,1990,1995,1990,1995,17755
20210421,1244,1990,1995,1990,1995,777825
20210421,1245,1990,1995,1990,1990,187416
20210421,1246,1995,1995,1990,1995,108663
20210421,1247,1990,2000,1990,1995,6592198
20210421,1248,1995,2000,1990,1995,309514
20210421,1249,2000,2000,1995,2000,45162
20210421,1250,2000,2000,1995,1995,119174
20210421,1251,1995,2000,1990,1995,2790155
20210421,1252,1995,2000,1990,1990,395013
20210421,1253,1995,1995,1990,1995,47687
20210421,1254,1995,1995,1990,1995,6577
20210421,1255,1995,1995,1990,1995,18294
20210421,1256,1990,1995,1990,1990,16895
20210421,1257,1995,1995,1990,1995,95682
20210421,1258,1990,1995,1990,1995,35924
20210421,1259,1995,1995,1990,1990,208396
20210421,1300,1990,1995,1990,1995,16573
20210421,1301,1995,1995,1990,1995,148329
20210421,1302,1990,1995,1990,1990,191645
20210421,1303,1995,1995,1990,1990,46062
20210421,1304,1995,1995,1990,1990,6160
20210421,1305,1990,1995,1990,1995,33002
20210421,1306,1995,1995,1990,1990,31228
20210421,1307,1990,1995,1990,1990,40789
20210421,1308,1990,1995,1990,1990,490615
20210421,1309,1990,1995,1990,1990,25133
20210421,1310,1990,1995,1990,1995,93411
20210421,1311,1990,1995,1990,1990,22101
20210421,1312,1990,1995,1990,1990,159285
20210421,1313,1995,1995,1990,1990,2951
20210421,1314,1990,1995,1990,1995,21115
20210421,1315,1995,1995,1990,1990,13979
20210421,1316,1990,1995,1990,1995,35551
20210421,1317,1990,1995,1990,1995,40459
20210421,1318,1995,1995,1990,1995,22516
20210421,1319,1990,1995,1990,1995,1141121
20210421,1320,1995,1995,1990,1995,14043
20210421,1321,1990,1995,1990,1990,19079
20210421,1322,1990,1995,1990,1990,9112
20210421,1323,1990,1995,1990,1990,71170
20210421,1324,1995,1995,1990,1990,23076
20210421,1325,1990,1995,1990,1990,28115
20210421,1326,1995,1995,1990,1995,30638
20210421,1327,1995,1995,1990,1995,11921
20210421,1328,1995,1995,1990,1995,18634
20210421,1329,1995,1995,1990,1990,5965
20210421,1330,1995,1995,1990,1995,36969
20210421,1331,1990,1995,1990,1995,15238
20210421,1332,1990,1995,1990,1995,3310
20210421,1333,1995,1995,1990,1995,26497
20210421,1334,1995,2000,1995,2000,2387607
20210421,1335,2000,2000,1995,1995,519114
20210421,1336,1995,2000,1990,1995,103077
20210421,1337,1995,2000,1990,1995,198003
20210421,1338,1995,2000,1995,1995,37223
20210421,1339,1995,2000,1995,1995,364345
20210421,1340,1995,2000,1995,1995,97566
20210421,1341,1995,2000,1995,1995,8041
20210421,1342,2000,2000,1990,1990,954295
20210421,1343,1995,1995,1990,1990,29706
20210421,1344,1995,1995,1990,1995,13759
20210421,1345,1995,2000,1990,1995,204543
20210421,1346,1995,2000,1990,1995,1147820
20210421,1347,1995,1995,1990,1995,68805
20210421,1348,1990,1995,1990,1990,3601
20210421,1349,1995,1995,1990,1995,126107
20210421,1350,1990,1995,1990,1995,5219
20210421,1351,1995,1995,1990,1990,4340
20210421,1352,1995,1995,1990,1990,8157
20210421,1353,1990,1995,1990,1990,11668
20210421,1354,1990,1995,1990,1990,122952
20210421,1355,1990,1995,1990,1990,15370
20210421,1356,1995,1995,1990,1990,43637
20210421,1357,1990,1995,1990,1990,13135
20210421,1358,1995,1995,1990,1995,10972
20210421,1359,1995,1995,1990,1995,11285
20210421,1400,1995,1995,1990,1990,10769
20210421,1401,1990,1995,1990,1990,61881
20210421,1402,1990,1995,1990,1990,46411
20210421,1403,1990,1995,1990,1990,208495
20210421,1404,1995,1995,1990,1995,62980
20210421,1405,1990,1995,1990,1995,20653
20210421,1406,1995,1995,1990,1990,49736
20210421,1407,1995,2000,1990,1995,1815223
20210421,1408,1995,1995,1990,1990,22344
20210421,1409,1990,1995,1990,1990,4035
20210421,1410,1990,1995,1990,1995,75364
20210421,1411,1990,2000,1990,1995,2680268
20210421,1412,1995,2000,1990,1990,108604
20210421,1413,1990,1995,1990,1995,78439
20210421,1414,1995,2000,1995,2000,50134
20210421,1415,1995,2000,1995,1995,24184
20210421,1416,2000,2000,1995,2000,59686
20210421,1417,2000,2000,1995,2000,4963007
20210421,1418,2000,2000,1995,2000,86174
20210421,1419,2000,2005,1995,2000,3670303
20210421,1420,2000,2005,2000,2000,495330
20210421,1421,2000,2005,1995,2000,1334182
20210421,1422,2000,2000,1995,2000,887704
20210421,1423,1995,2000,1995,1995,117891
20210421,1424,1995,2000,1995,2000,7639
20210421,1425,1995,2000,1995,1995,40955
20210421,1426,1995,2000,1995,2000,26785
20210421,1427,2000,2000,1995,2000,322701
20210421,1428,1995,2000,1995,1995,79955
20210421,1429,2000,2000,1990,1995,1988127
20210421,1430,1995,1995,1990,1995,92850
20210421,1431,1995,1995,1985,1990,9946864
20210421,1432,1990,1990,1985,1990,149960
20210421,1433,1985,1990,1985,1990,93175
20210421,1434,1990,1990,1985,1990,27285
20210421,1435,1990,1990,1985,1985,101891
20210421,1436,1985,1990,1985,1985,357875
20210421,1437,1985,1990,1985,1990,17037
20210421,1438,1985,1990,1985,1990,141270
20210421,1439,1985,1990,1985,1990,55207
20210421,1440,1985,1995,1985,1995,1267955
20210421,1441,1990,1995,1985,1985,3249119
20210421,1442,1990,1990,1985,1985,118563
20210421,1443,1985,1990,1985,1985,27025
20210421,1444,1990,1990,1985,1985,13280
20210421,1445,1985,1990,1980,1980,1961045
20210421,1446,1985,1985,1980,1980,277204
20210421,1447,1985,1985,1980,1980,79238
20210421,1448,1980,1985,1980,1980,198208
20210421,1449,1980,1985,1980,1985,1032223
20210421,1450,1985,1985,1980,1985,151722
20210421,1451,1985,1990,1980,1985,2178887
20210421,1452,1985,1990,1980,1985,421867
20210421,1453,1980,1985,1980,1985,199375
20210421,1454,1980,1985,1980,1980,197274
20210421,1455,1985,1985,1980,1985,134392
20210421,1456,1985,1985,1980,1980,121564
20210421,1457,1980,1985,1980,1985,89888
20210421,1458,1980,1985,1980,1980,169334
20210421,1459,1985,1990,1980,1985,1537666
20210421,1500,1985,1990,1980,1990,1756121
20210421,1501,1990,1990,1985,1990,75619
20210421,1502,1985,1990,1980,1985,1819518
20210421,1503,1985,1985,1980,1985,187191
20210421,1504,1985,1985,1980,1985,72341
20210421,1505,1985,1985,1980,1980,149463
20210421,1506,1985,1985,1980,1985,86039
20210421,1507,1985,1985,1980,1985,148717
20210421,1508,1985,1990,1980,1985,1020629
20210421,1509,1990,1990,1985,1985,242490
20210421,1510,1985,1990,1985,1990,52250
20210421,1511,1990,1990,1985,1990,63256
20210421,1512,1985,1990,1985,1990,77663
20210421,1513,1990,1990,1985,1990,103981
20210421,1514,1985,1990,1985,1990,407438
20210421,1515,1990,1990,1985,1990,357826
20210421,1516,1985,1990,1985,1990,123063
20210421,1517,1990,1990,1985,1990,1487237
20210421,1518,1985,1990,1980,1985,1439252
20210421,1519,1985,1990,1980,1985,417380
20210421,1520,1985,1990,1980,1985,1240481
20210421,1530,1990,1990,1990,1990,3622614