날짜,시간,시가,고가,저가,종가,거래량
20210709,0901,1940,1945,1935,1940,16755545
20210709,0902,1940,1945,1935,1940,6152873
20210709,0903,1935,1940,1930,1930,4079897
20210709,0904,1930,1940,1930,1935,3622276
20210709,0905,1940,1940,1930,1935,3385574
20210709,0906,1935,1935,1930,1930,776497
20210709,0907,1930,1935,1930,1930,1633478
20210709,0908,1930,1935,1930,1930,1114749
20210709,0909,1935,1935,1925,1930,4532182
20210709,0910,1930,1935,1925,1925,4343192
20210709,0911,1925,1930,1925,1925,2617453
20210709,0912,1930,1935,1925,1930,1271506
20210709,0913,1935,1935,1925,1930,867576
20210709,0914,1925,1930,1925,1930,1695568
20210709,0915,1930,1935,1925,1930,1552917
20210709,0916,1930,1935,1930,1930,187058
20210709,0917,1935,1935,1925,1935,840110
20210709,0918,1935,1940,1930,1935,5425279
20210709,0919,1935,1940,1930,1940,682161
20210709,0920,1940,1940,1935,1940,144246
20210709,0921,1935,1940,1935,1940,65251
20210709,0922,1935,1940,1935,1940,117459
20210709,0923,1940,1945,1935,1940,7043836
20210709,0924,1945,1945,1940,1940,1701398
20210709,0925,1940,1950,1940,1945,6665719
20210709,0926,1940,1945,1940,1940,240334
20210709,0927,1945,1950,1940,1945,3132483
20210709,0928,1950,1950,1945,1950,344780
20210709,0929,1950,1950,1945,1950,235728
20210709,0930,1950,1950,1945,1945,177261
20210709,0931,1945,1950,1945,1950,3563642
20210709,0932,1950,1955,1945,1950,10796578
20210709,0933,1950,1955,1945,1950,6732956
20210709,0934,1950,1955,1945,1955,1650449
20210709,0935,1955,1960,1950,1960,5286752
20210709,0936,1955,1960,1950,1950,1206893
20210709,0937,1950,1960,1950,1955,3209626
20210709,0938,1955,1965,1955,1960,6237667
20210709,0939,1965,1965,1960,1960,1518925
20210709,0940,1965,1965,1955,1960,3264663
20210709,0941,1960,1965,1960,1965,628452
20210709,0942,1965,1965,1960,1965,458588
20210709,0943,1965,1970,1960,1965,5431835
20210709,0944,1970,1970,1960,1970,492731
20210709,0945,1970,1970,1965,1970,371418
20210709,0946,1970,1970,1965,1970,341324
20210709,0947,1970,1975,1965,1975,4976525
20210709,0948,1975,1975,1970,1975,711173
20210709,0949,1975,1975,1970,1975,2182005
20210709,0950,1975,1975,1970,1970,849036
20210709,0951,1970,1975,1970,1970,856875
20210709,0952,1970,1975,1970,1970,1369326
20210709,0953,1970,1975,1965,1965,2568092
20210709,0954,1970,1970,1960,1965,5737203
20210709,0955,1965,1970,1960,1965,1963055
20210709,0956,1965,1975,1965,1970,4932480
20210709,0957,1970,1975,1970,1970,190277
20210709,0958,1970,1975,1970,1970,285102
20210709,0959,1970,1975,1970,1975,3125911
20210709,1000,1975,1975,1970,1975,336368
20210709,1001,1975,1975,1970,1975,132949
20210709,1002,1970,1975,1970,1975,540919
20210709,1003,1970,1975,1965,1970,1257949
20210709,1004,1970,1970,1960,1965,1476045
20210709,1005,1970,1970,1960,1965,1075487
20210709,1006,1970,1970,1965,1970,368233
20210709,1007,1970,1970,1960,1965,1677749
20210709,1008,1970,1970,1965,1970,80021
20210709,1009,1970,1970,1965,1970,157426
20210709,1010,1965,1970,1960,1965,429330
20210709,1011,1960,1965,1960,1965,376148
20210709,1012,1960,1965,1960,1965,925590
20210709,1013,1960,1965,1960,1960,583868
20210709,1014,1960,1965,1955,1960,944006
20210709,1015,1955,1960,1955,1955,637324
20210709,1016,1955,1965,1955,1965,2185516
20210709,1017,1960,1965,1955,1955,1765153
20210709,1018,1960,1965,1955,1965,675524
20210709,1019,1965,1965,1960,1965,175416
20210709,1020,1960,1965,1960,1960,69188
20210709,1021,1965,1965,1960,1965,1001457
20210709,1022,1960,1970,1960,1965,5831721
20210709,1023,1970,1970,1965,1965,51232
20210709,1024,1965,1970,1965,1965,46243
20210709,1025,1965,1970,1965,1965,34482
20210709,1026,1970,1975,1965,1975,5023522
20210709,1027,1970,1975,1965,1965,300474
20210709,1028,1965,1970,1960,1965,1226017
20210709,1029,1970,1970,1965,1965,80777
20210709,1030,1965,1970,1960,1965,352625
20210709,1031,1965,1970,1960,1970,415225
20210709,1032,1965,1970,1965,1970,102591
20210709,1033,1965,1970,1960,1970,342721
20210709,1034,1965,1970,1960,1965,218128
20210709,1035,1965,1965,1960,1965,77243
20210709,1036,1960,1965,1960,1965,249586
20210709,1037,1965,1965,1960,1965,128015
20210709,1038,1965,1970,1960,1965,1468646
20210709,1039,1965,1970,1965,1965,46012
20210709,1040,1965,1970,1965,1965,130000
20210709,1041,1970,1975,1965,1970,3647011
20210709,1042,1975,1975,1970,1970,136162
20210709,1043,1970,1975,1970,1970,264693
20210709,1044,1970,1975,1970,1970,68441
20210709,1045,1970,1975,1970,1970,48204
20210709,1046,1975,1975,1970,1970,27386
20210709,1047,1970,1975,1970,1970,151948
20210709,1048,1970,1975,1970,1975,79909
20210709,1049,1970,1975,1970,1970,22493
20210709,1050,1970,1975,1970,1975,66965
20210709,1051,1970,1975,1970,1970,127207
20210709,1052,1975,1975,1970,1975,78400
20210709,1053,1970,1975,1970,1970,44692
20210709,1054,1970,1980,1970,1980,5350346
20210709,1055,1975,1980,1975,1975,190668
20210709,1056,1980,1980,1975,1975,226184
20210709,1057,1975,1980,1970,1975,1332538
20210709,1058,1980,1980,1970,1975,2081847
20210709,1059,1975,1980,1975,1975,67030
20210709,1100,1975,1980,1975,1975,104126
20210709,1101,1975,1980,1975,1975,26134
20210709,1102,1975,1980,1975,1980,49969
20210709,1103,1980,1985,1975,1980,6411478
20210709,1104,1985,1985,1980,1985,351328
20210709,1105,1985,1985,1975,1980,3148023
20210709,1106,1975,1980,1975,1980,250105
20210709,1107,1975,1980,1975,1980,340841
20210709,1108,1980,1985,1975,1980,1020652
20210709,1109,1980,1985,1975,1975,345206
20210709,1110,1975,1985,1975,1985,1541241
20210709,1111,1980,1985,1980,1985,124777
20210709,1112,1985,1985,1980,1980,327581
20210709,1113,1980,1985,1980,1985,350958
20210709,1114,1980,1980,1975,1980,1167868
20210709,1115,1980,1980,1975,1980,353527
20210709,1116,1975,1980,1975,1975,47623
20210709,1117,1980,1980,1975,1975,80284
20210709,1118,1975,1980,1975,1975,87878
20210709,1119,1980,1980,1975,1980,100667
20210709,1120,1980,1980,1975,1975,1158637
20210709,1121,1975,1980,1970,1975,254304
20210709,1122,1975,1975,1970,1970,49838
20210709,1123,1975,1975,1970,1975,132087
20210709,1124,1970,1975,1970,1975,89951
20210709,1125,1970,1980,1970,1975,1094368
20210709,1126,1970,1980,1970,1980,135770
20210709,1127,1975,1980,1975,1975,69507
20210709,1128,1975,1980,1975,1980,16534
20210709,1129,1975,1980,1970,1975,224867
20210709,1130,1975,1980,1975,1975,117248
20210709,1131,1980,1980,1975,1980,55418
20210709,1132,1975,1980,1970,1975,449751
20210709,1133,1975,1975,1970,1975,25662
20210709,1134,1970,1975,1970,1970,207106
20210709,1135,1970,1975,1970,1975,488211
20210709,1136,1970,1975,1970,1975,17749
20210709,1137,1970,1975,1970,1975,90241
20210709,1138,1975,1975,1965,1965,2283177
20210709,1139,1965,1970,1965,1965,654873
20210709,1140,1970,1975,1965,1970,230336
20210709,1141,1975,1975,1970,1970,23531
20210709,1142,1970,1975,1970,1970,69214
20210709,1143,1975,1975,1965,1970,341723
20210709,1144,1965,1975,1965,1965,137821
20210709,1145,1970,1975,1965,1970,256880
20210709,1146,1975,1975,1970,1970,39907
20210709,1147,1970,1975,1970,1975,24984
20210709,1148,1970,1975,1970,1970,35290
20210709,1149,1970,1975,1970,1975,5739
20210709,1150,1970,1975,1970,1970,26187
20210709,1151,1975,1975,1970,1970,23269
20210709,1152,1970,1975,1970,1975,35084
20210709,1153,1970,1975,1970,1975,5848
20210709,1154,1970,1975,1970,1970,30978
20210709,1155,1970,1975,1970,1970,55704
20210709,1156,1970,1975,1970,1970,10383
20210709,1157,1970,1975,1970,1970,49489
20210709,1158,1970,1975,1970,1975,81495
20210709,1159,1975,1975,1970,1975,236579
20210709,1200,1970,1975,1970,1975,2616794
20210709,1201,1975,1975,1970,1970,235022
20210709,1202,1975,1975,1970,1975,27982
20210709,1203,1970,1975,1970,1970,20499
20210709,1204,1975,1975,1970,1970,36195
20210709,1205,1970,1975,1970,1970,16272
20210709,1206,1970,1975,1970,1975,24923
20210709,1207,1975,1975,1970,1975,61037
20210709,1208,1970,1975,1970,1975,126389
20210709,1209,1970,1975,1970,1970,1642588
20210709,1210,1970,1970,1965,1970,113719
20210709,1211,1970,1970,1965,1970,157694
20210709,1212,1965,1970,1965,1965,109227
20210709,1213,1965,1970,1965,1970,50541
20210709,1214,1965,1970,1965,1965,12796
20210709,1215,1965,1970,1965,1970,107835
20210709,1216,1965,1970,1965,1965,191151
20210709,1217,1965,1970,1965,1970,43379
20210709,1218,1965,1970,1965,1970,41201
20210709,1219,1965,1970,1965,1965,68862
20210709,1220,1965,1970,1965,1965,145945
20210709,1221,1970,1970,1965,1965,63138
20210709,1222,1970,1970,1965,1970,242335
20210709,1223,1965,1970,1965,1970,32997
20210709,1224,1965,1970,1965,1970,7232
20210709,1225,1965,1970,1965,1970,214850
20210709,1226,1965,1970,1965,1970,58471
20210709,1227,1970,1970,1965,1970,27816
20210709,1228,1970,1970,1965,1970,65264
20210709,1229,1970,1970,1965,1970,425358
20210709,1230,1970,1975,1965,1970,841450
20210709,1231,1975,1975,1965,1975,180215
20210709,1232,1970,1970,1965,1970,117542
20210709,1233,1965,1970,1965,1965,17282
20210709,1234,1965,1970,1965,1965,82359
20210709,1235,1965,1970,1965,1970,7222
20210709,1236,1965,1970,1965,1970,24506
20210709,1237,1970,1970,1965,1965,11922
20210709,1238,1970,1970,1965,1970,10447
20210709,1239,1970,1970,1965,1970,2497
20210709,1240,1970,1970,1965,1970,68286
20210709,1241,1965,1970,1965,1970,5715
20210709,1242,1970,1975,1965,1970,745298
20210709,1243,1975,1975,1970,1975,18993
20210709,1244,1970,1975,1970,1970,10388
20210709,1245,1975,1975,1970,1970,73686
20210709,1246,1970,1975,1970,1975,130669
20210709,1247,1970,1975,1970,1975,74710
20210709,1248,1975,1975,1970,1970,6558
20210709,1249,1975,1975,1970,1975,53317
20210709,1250,1975,1975,1970,1970,1217
20210709,1251,1975,1975,1970,1975,31190
20210709,1252,1970,1975,1970,1970,47951
20210709,1253,1975,1975,1970,1975,8073
20210709,1254,1970,1975,1970,1970,21705
20210709,1255,1970,1975,1970,1970,141103
20210709,1256,1970,1975,1970,1970,19533
20210709,1257,1970,1975,1970,1970,91804
20210709,1258,1975,1975,1970,1970,15228
20210709,1259,1970,1975,1970,1970,10897
20210709,1300,1970,1975,1970,1970,5036
20210709,1301,1970,1975,1970,1975,32836
20210709,1302,1970,1975,1970,1970,123958
20210709,1303,1970,1975,1970,1970,24982
20210709,1304,1970,1975,1970,1970,11864
20210709,1305,1970,1975,1970,1970,8124
20210709,1306,1975,1975,1970,1970,9969
20210709,1307,1970,1975,1970,1970,15476
20210709,1308,1970,1975,1970,1975,12043
20210709,1309,1970,1975,1970,1970,5645
20210709,1310,1970,1975,1965,1970,1331185
20210709,1311,1970,1970,1965,1965,43348
20210709,1312,1965,1975,1965,1975,303170
20210709,1313,1970,1975,1965,1970,909354
20210709,1314,1965,1970,1965,1970,13170
20210709,1315,1965,1975,1965,1970,288949
20210709,1316,1970,1975,1965,1970,207187
20210709,1317,1970,1975,1970,1970,47750
20210709,1318,1975,1975,1970,1975,27242
20210709,1319,1970,1975,1970,1975,25323
20210709,1320,1975,1975,1970,1975,58657
20210709,1321,1975,1975,1970,1975,75243
20210709,1322,1970,1975,1970,1970,52997
20210709,1323,1970,1975,1970,1975,229930
20210709,1324,1975,1975,1970,1970,107715
20210709,1325,1975,1975,1970,1975,4170
20210709,1326,1975,1975,1970,1970,46365
20210709,1327,1970,1975,1970,1975,27172
20210709,1328,1975,1975,1970,1970,30471
20210709,1329,1970,1975,1970,1970,7929
20210709,1330,1970,1975,1970,1970,51250
20210709,1331,1970,1975,1970,1970,77623
20210709,1332,1970,1975,1970,1975,101531
20210709,1333,1970,1975,1970,1970,31758
20210709,1334,1970,1980,1970,1980,3308053
20210709,1335,1980,1980,1975,1975,201601
20210709,1336,1975,1980,1975,1980,59630
20210709,1337,1980,1980,1975,1975,51487
20210709,1338,1980,1980,1975,1980,163243
20210709,1339,1975,1980,1975,1980,31640
20210709,1340,1975,1980,1975,1980,63751
20210709,1341,1975,1980,1975,1980,231372
20210709,1342,1980,1980,1975,1975,33894
20210709,1343,1980,1980,1975,1975,61305
20210709,1344,1980,1980,1970,1970,3373092
20210709,1345,1975,1980,1975,1975,323747
20210709,1346,1975,1980,1975,1980,55454
20210709,1347,1980,1980,1975,1975,53204
20210709,1348,1975,1980,1975,1980,32992
20210709,1349,1975,1980,1975,1980,14898
20210709,1350,1975,1980,1975,1975,439667
20210709,1351,1970,1975,1970,1970,18312
20210709,1352,1970,1975,1970,1970,80070
20210709,1353,1970,1975,1970,1970,135059
20210709,1354,1975,1975,1965,1970,2688117
20210709,1355,1965,1975,1965,1975,146647
20210709,1356,1975,1975,1970,1975,24710
20210709,1357,1970,1975,1970,1975,67699
20210709,1358,1970,1975,1970,1975,30824
20210709,1359,1970,1975,1970,1970,38429
20210709,1400,1970,1975,1970,1975,2176
20210709,1401,1975,1975,1965,1970,297605
20210709,1402,1970,1975,1965,1970,72391
20210709,1403,1965,1970,1965,1965,78686
20210709,1404,1965,1970,1965,1965,61929
20210709,1405,1970,1970,1965,1965,70264
20210709,1406,1965,1970,1965,1970,55871
20210709,1407,1965,1970,1965,1965,462305
20210709,1408,1965,1970,1965,1965,2061775
20210709,1409,1965,1970,1965,1965,447611
20210709,1410,1965,1970,1965,1970,68740
20210709,1411,1970,1970,1965,1965,50283
20210709,1412,1965,1970,1960,1960,336132
20210709,1413,1960,1965,1960,1960,316076
20210709,1414,1960,1965,1960,1965,62806
20210709,1415,1960,1965,1960,1960,66531
20210709,1416,1960,1965,1960,1965,142229
20210709,1417,1960,1965,1960,1960,75888
20210709,1418,1960,1965,1960,1960,380503
20210709,1419,1965,1965,1960,1960,71936
20210709,1420,1965,1965,1960,1960,20385
20210709,1421,1960,1965,1955,1955,2474844
20210709,1422,1960,1960,1955,1955,261961
20210709,1423,1955,1960,1955,1955,168865
20210709,1424,1955,1960,1955,1960,54686
20210709,1425,1960,1960,1955,1955,158452
20210709,1426,1955,1960,1955,1960,714360
20210709,1427,1955,1960,1955,1960,77669
20210709,1428,1960,1965,1955,1960,5269094
20210709,1429,1960,1965,1955,1955,406094
20210709,1430,1960,1965,1955,1965,422996
20210709,1431,1960,1965,1960,1960,63089
20210709,1432,1965,1965,1955,1955,243800
20210709,1433,1955,1960,1955,1960,133394
20210709,1434,1955,1965,1955,1960,648220
20210709,1435,1960,1965,1960,1960,170870
20210709,1436,1960,1965,1960,1960,261818
20210709,1437,1960,1960,1955,1955,106172
20210709,1438,1955,1960,1955,1960,28768
20210709,1439,1960,1965,1955,1960,1395540
20210709,1440,1960,1965,1960,1960,131248
20210709,1441,1960,1965,1955,1955,174567
20210709,1442,1960,1960,1955,1960,33028
20210709,1443,1955,1960,1955,1955,24157
20210709,1444,1955,1960,1955,1955,38359
20210709,1445,1955,1960,1955,1955,88563
20210709,1446,1960,1965,1955,1960,1282228
20210709,1447,1960,1965,1960,1960,37219
20210709,1448,1960,1965,1960,1965,241818
20210709,1449,1960,1965,1960,1960,84508
20210709,1450,1960,1965,1955,1960,949379
20210709,1451,1960,1960,1955,1960,376728
20210709,1452,1960,1965,1955,1960,276889
20210709,1453,1960,1960,1955,1960,32087
20210709,1454,1960,1960,1955,1955,81270
20210709,1455,1955,1960,1955,1955,131366
20210709,1456,1960,1960,1955,1960,494445
20210709,1457,1955,1965,1955,1955,476624
20210709,1458,1955,1960,1955,1960,574067
20210709,1459,1955,1960,1955,1955,186111
20210709,1500,1955,1960,1955,1955,62082
20210709,1501,1960,1960,1955,1960,45048
20210709,1502,1955,1960,1955,1960,164459
20210709,1503,1960,1960,1955,1960,89584
20210709,1504,1960,1960,1955,1955,97408
20210709,1505,1960,1960,1955,1960,71492
20210709,1506,1955,1960,1955,1960,31357
20210709,1507,1955,1960,1955,1955,144578
20210709,1508,1955,1960,1955,1955,88465
20210709,1509,1955,1960,1955,1955,142085
20210709,1510,1955,1960,1950,1955,2229840
20210709,1511,1955,1955,1950,1955,134930
20210709,1512,1950,1955,1950,1950,121547
20210709,1513,1950,1955,1950,1955,208022
20210709,1514,1950,1955,1950,1955,216655
20210709,1515,1950,1955,1950,1955,114845
20210709,1516,1955,1955,1950,1950,705886
20210709,1517,1950,1955,1950,1950,312764
20210709,1518,1950,1955,1950,1950,2840589
20210709,1519,1950,1955,1945,1950,4210078
20210709,1520,1950,1955,1945,1950,1289938
20210709,1530,1950,1950,1950,1950,2230564