날짜,시간,시가,고가,저가,종가,거래량
20210407,0901,1995,2000,1995,2000,4589435
20210407,0902,2000,2005,1995,2005,5018431
20210407,0903,2005,2005,2000,2005,184453
20210407,0904,2005,2005,1995,2000,1315714
20210407,0905,2000,2000,1995,1995,792791
20210407,0906,2000,2000,1990,2000,1867889
20210407,0907,1995,2000,1990,2000,2236879
20210407,0908,2000,2000,1995,1995,2923568
20210407,0909,1995,2000,1990,2000,1826351
20210407,0910,2000,2000,1995,2000,100786
20210407,0911,2000,2000,1995,2000,208569
20210407,0912,2000,2000,1995,2000,55348
20210407,0913,2000,2000,1990,1995,2350750
20210407,0914,1995,2000,1990,1995,218684
20210407,0915,1995,1995,1990,1995,58688
20210407,0916,1995,2000,1990,1995,4559804
20210407,0917,1995,2000,1990,2000,2110865
20210407,0918,2000,2000,1990,2000,351460
20210407,0919,2000,2000,1990,1995,626270
20210407,0920,1995,1995,1990,1995,197989
20210407,0921,1995,1995,1985,1985,5715057
20210407,0922,1990,1990,1985,1985,293390
20210407,0923,1990,1990,1985,1990,259373
20210407,0924,1990,1990,1985,1990,245400
20210407,0925,1990,1995,1985,1995,1840587
20210407,0926,1995,1995,1990,1995,1334751
20210407,0927,1990,2000,1990,1995,2266892
20210407,0928,1995,1995,1990,1995,22229
20210407,0929,1995,1995,1990,1995,139627
20210407,0930,1995,2000,1990,1995,833797
20210407,0931,1995,2000,1995,2000,94246
20210407,0932,2000,2000,1995,1995,798331
20210407,0933,2000,2000,1990,1995,134536
20210407,0934,1995,1995,1990,1995,22065
20210407,0935,1995,1995,1990,1990,1107197
20210407,0936,1990,1995,1990,1995,43257
20210407,0937,1995,1995,1990,1990,18655
20210407,0938,1995,1995,1990,1995,737395
20210407,0939,1995,1995,1990,1995,82890
20210407,0940,1995,1995,1990,1995,1731326
20210407,0941,1995,2000,1995,1995,641354
20210407,0942,1995,2000,1995,1995,451150
20210407,0943,1995,1995,1990,1995,370425
20210407,0944,1995,2000,1995,1995,858784
20210407,0945,1995,1995,1990,1995,69533
20210407,0946,1995,1995,1990,1995,37165
20210407,0947,1995,1995,1990,1995,44453
20210407,0948,1995,1995,1995,1995,581755
20210407,0949,1995,1995,1990,1995,38254
20210407,0950,1995,2000,1990,1995,376938
20210407,0951,2000,2000,1990,2000,218488
20210407,0952,1995,2000,1995,1995,1398573
20210407,0953,1995,1995,1990,1990,84935
20210407,0954,1990,2000,1990,1995,422711
20210407,0955,1995,2000,1990,2000,424501
20210407,0956,2000,2000,1990,1995,531669
20210407,0957,1995,1995,1990,1995,72693
20210407,0958,1995,1995,1990,1995,57868
20210407,0959,1995,1995,1990,1990,44455
20210407,1000,1995,1995,1990,1995,8384
20210407,1001,1995,1995,1985,1995,3724444
20210407,1002,1990,1995,1990,1995,788320
20210407,1003,1995,1995,1990,1990,107572
20210407,1004,1995,1995,1990,1995,244499
20210407,1005,1995,1995,1985,1990,1193438
20210407,1006,1990,1990,1985,1990,346436
20210407,1007,1990,1990,1985,1990,3274351
20210407,1008,1990,1990,1985,1990,112070
20210407,1009,1990,1990,1985,1990,72339
20210407,1010,1990,1990,1985,1985,113452
20210407,1011,1990,1990,1985,1990,186760
20210407,1012,1990,1990,1985,1990,117742
20210407,1013,1990,1990,1985,1985,37133
20210407,1014,1985,1990,1980,1980,9538533
20210407,1015,1985,1985,1980,1985,159595
20210407,1016,1985,1985,1980,1985,377958
20210407,1017,1980,1985,1980,1985,161931
20210407,1018,1985,1985,1980,1985,633232
20210407,1019,1985,1985,1980,1985,209480
20210407,1020,1985,1985,1980,1985,190390
20210407,1021,1985,1985,1980,1985,1658202
20210407,1022,1985,1985,1980,1985,110553
20210407,1023,1985,1985,1980,1985,98039
20210407,1024,1980,1985,1980,1980,3187833
20210407,1025,1980,1985,1980,1980,90218
20210407,1026,1985,1985,1980,1985,180853
20210407,1027,1985,1985,1980,1985,451198
20210407,1028,1985,1985,1980,1980,4096897
20210407,1029,1985,1985,1975,1980,2290598
20210407,1030,1980,1980,1975,1980,2292697
20210407,1031,1980,1985,1975,1985,2453232
20210407,1032,1980,1985,1980,1985,83757
20210407,1033,1985,1985,1980,1985,106883
20210407,1034,1980,1985,1980,1985,192859
20210407,1035,1985,1985,1980,1985,170598
20210407,1036,1985,1990,1980,1985,2375682
20210407,1037,1990,1990,1980,1990,562372
20210407,1038,1985,1990,1985,1985,1052848
20210407,1039,1985,1990,1980,1985,311218
20210407,1040,1985,1990,1980,1990,752176
20210407,1041,1990,1990,1985,1990,53238
20210407,1042,1990,1990,1985,1990,43228
20210407,1043,1985,1995,1985,1990,2776052
20210407,1044,1990,1995,1990,1990,39163
20210407,1045,1990,1995,1990,1990,492642
20210407,1046,1990,1995,1990,1995,26116
20210407,1047,1995,2000,1990,1995,6302548
20210407,1048,1995,2000,1995,1995,233673
20210407,1049,1995,2000,1995,1995,71086
20210407,1050,2000,2000,1995,1995,83210
20210407,1051,2000,2000,1995,1995,70930
20210407,1052,1995,2005,1995,2000,6490027
20210407,1053,2000,2005,1995,2000,887624
20210407,1054,2000,2005,1995,2000,1404780
20210407,1055,2000,2000,1995,1995,32788
20210407,1056,1995,2000,1995,2000,83263
20210407,1057,1995,2000,1995,1995,1891553
20210407,1058,1995,2000,1995,2000,244617
20210407,1059,1995,2000,1995,2000,25401
20210407,1100,1995,2000,1995,1995,55373
20210407,1101,2000,2000,1995,1995,51341
20210407,1102,1995,2000,1990,1995,1182286
20210407,1103,1995,2000,1990,1995,253910
20210407,1104,1995,2000,1995,1995,272826
20210407,1105,1995,2000,1995,1995,1045995
20210407,1106,1995,2000,1995,2000,183963
20210407,1107,2000,2000,1995,1995,3564
20210407,1108,1995,1995,1990,1995,359184
20210407,1109,1995,1995,1990,1995,60604
20210407,1110,1995,2000,1990,1995,1899339
20210407,1111,1995,2000,1995,2000,163391
20210407,1112,1995,2000,1990,1990,133182
20210407,1113,1995,2000,1990,2000,122278
20210407,1114,2000,2000,1995,1995,482218
20210407,1115,1995,1995,1990,1995,20310
20210407,1116,1995,1995,1990,1990,27263
20210407,1117,1990,1995,1990,1995,33968
20210407,1118,1995,1995,1995,1995,32974
20210407,1119,1995,1995,1990,1995,444065
20210407,1120,1995,2000,1990,1995,1354040
20210407,1121,1995,2000,1995,2000,432721
20210407,1122,2000,2000,1995,2000,19532
20210407,1123,2000,2000,1995,1995,35378
20210407,1124,2000,2000,1995,2000,2404157
20210407,1125,2000,2000,1995,2000,718518
20210407,1126,2005,2005,2000,2000,33966
20210407,1127,2005,2005,2000,2000,25121
20210407,1128,2000,2005,2000,2005,1609700
20210407,1129,2005,2010,2000,2005,2812329
20210407,1130,2005,2005,2005,2005,985314
20210407,1131,2005,2010,2000,2005,86204
20210407,1132,2005,2005,2000,2005,52961
20210407,1133,2005,2005,2000,2005,17486
20210407,1134,2000,2005,2000,2000,47728
20210407,1135,2000,2005,2000,2000,827219
20210407,1136,2000,2005,1995,2005,1199109
20210407,1137,2005,2005,1995,1995,187708
20210407,1138,1995,2000,1995,2000,9410
20210407,1139,2000,2000,1995,2000,326582
20210407,1140,2000,2000,1995,2000,87347
20210407,1141,2000,2000,1995,2000,4085
20210407,1142,1995,2000,1995,2000,12461
20210407,1143,2000,2000,1995,2000,366143
20210407,1144,2000,2000,1995,2000,16535
20210407,1145,2000,2000,2000,2000,5563
20210407,1146,2000,2005,1995,2005,191681
20210407,1147,2005,2005,2000,2005,164492
20210407,1148,2005,2005,1995,2005,144012
20210407,1149,2000,2005,2000,2000,247317
20210407,1150,2000,2005,1995,2005,129304
20210407,1151,2005,2005,2000,2000,165312
20210407,1152,2005,2005,2000,2000,5129
20210407,1153,2005,2005,2000,2005,5800
20210407,1154,2005,2005,2000,2005,23529
20210407,1155,2005,2005,2000,2000,19579
20210407,1156,2005,2005,2000,2005,14514
20210407,1157,2005,2005,2000,2000,21093
20210407,1158,2000,2005,2000,2005,62265
20210407,1159,2005,2010,2000,2005,2777199
20210407,1200,2010,2010,2005,2005,59721
20210407,1201,2010,2010,2000,2005,325682
20210407,1202,2005,2010,2005,2010,555614
20210407,1203,2005,2010,2005,2010,13983
20210407,1204,2010,2010,2005,2005,28146
20210407,1205,2005,2010,2005,2005,59799
20210407,1206,2005,2010,2005,2010,22849
20210407,1207,2010,2010,2005,2010,33609
20210407,1208,2010,2010,2005,2005,114310
20210407,1209,2005,2010,2005,2005,77991
20210407,1210,2005,2010,2005,2005,51064
20210407,1211,2005,2005,2000,2005,1001766
20210407,1212,2005,2005,2000,2005,36987
20210407,1213,2005,2005,2000,2005,10652
20210407,1214,2005,2005,2000,2000,24128
20210407,1215,2000,2005,2000,2000,65008
20210407,1216,2000,2005,2000,2005,76046
20210407,1217,2005,2005,2000,2000,12859
20210407,1218,2000,2005,2000,2000,26321
20210407,1219,2000,2005,2000,2000,175570
20210407,1220,2000,2005,2000,2000,163758
20210407,1221,2000,2000,1995,2000,1080868
20210407,1222,2000,2005,2000,2000,836547
20210407,1223,2000,2000,2000,2000,8905
20210407,1224,2000,2000,1995,2000,32831
20210407,1225,2000,2005,1995,2005,402724
20210407,1226,2005,2005,2005,2005,3507
20210407,1227,2005,2005,2000,2000,259346
20210407,1228,2000,2000,1995,2000,81314
20210407,1229,2000,2000,1995,1995,9831
20210407,1230,2000,2000,1995,2000,74509
20210407,1231,2000,2000,2000,2000,37341
20210407,1232,2000,2000,1995,2000,67943
20210407,1233,1995,2000,1995,1995,61350
20210407,1234,1995,2000,1995,2000,25588
20210407,1235,2000,2000,1995,2000,11121
20210407,1236,2000,2000,1995,1995,49025
20210407,1237,2000,2000,1995,1995,14933
20210407,1238,2000,2000,1995,2000,5108
20210407,1239,2000,2000,1995,1995,17306
20210407,1240,2000,2000,1995,2000,11037
20210407,1241,2000,2000,1995,2000,4603
20210407,1242,2000,2000,1995,2000,35125
20210407,1243,2000,2000,1995,2000,3263
20210407,1244,1995,2000,1995,2000,17029
20210407,1245,1995,2000,1995,2000,59679
20210407,1246,1995,2000,1995,2000,102
20210407,1247,1995,2000,1995,2000,5718
20210407,1248,1995,2000,1995,1995,8546
20210407,1249,2000,2000,1995,1995,10694
20210407,1250,2000,2000,2000,2000,3060
20210407,1251,2000,2000,1995,1995,29014
20210407,1252,2000,2000,1995,2000,46743
20210407,1253,1995,2000,1995,1995,53366
20210407,1254,2000,2000,1995,2000,21056
20210407,1255,2000,2000,1995,2000,30594
20210407,1256,2000,2000,1995,2000,18788
20210407,1257,1995,2000,1995,2000,32212
20210407,1258,1995,2000,1995,1995,27326
20210407,1259,1995,2000,1995,1995,37167
20210407,1300,2000,2000,1995,1995,26724
20210407,1301,2000,2000,1995,2000,5158
20210407,1302,2000,2000,1995,1995,33401
20210407,1303,2000,2000,1995,1995,17319
20210407,1304,1995,2000,1990,1995,2761393
20210407,1305,1995,1995,1995,1995,40373
20210407,1306,1995,2000,1995,1995,74602
20210407,1307,2000,2000,1995,1995,6320
20210407,1308,2000,2000,1995,1995,10353
20210407,1309,1995,2000,1995,1995,21180
20210407,1310,1995,1995,1995,1995,16461
20210407,1311,1995,2000,1995,2000,14784
20210407,1312,1995,2000,1990,1995,570601
20210407,1313,1995,1995,1990,1995,16857
20210407,1314,1995,2000,1995,1995,341610
20210407,1315,1995,2000,1995,2000,11568
20210407,1316,2000,2000,1995,2000,49854
20210407,1317,2000,2000,2000,2000,32843
20210407,1318,2000,2000,1995,2000,6015
20210407,1319,2000,2000,1995,1995,102703
20210407,1320,1995,2000,1995,1995,7613
20210407,1321,1995,2000,1995,2000,1446
20210407,1322,2000,2000,1995,2000,41083
20210407,1323,2000,2000,1995,2000,4372
20210407,1324,2000,2000,1995,2000,2233069
20210407,1325,2000,2005,2000,2000,28167
20210407,1326,2000,2005,2000,2000,1452285
20210407,1327,1995,2005,1995,2000,37941
20210407,1328,2005,2005,2000,2005,15738
20210407,1329,2000,2005,2000,2000,488806
20210407,1330,2000,2005,1995,2000,157345
20210407,1331,2000,2000,1995,2000,9690
20210407,1332,2000,2000,1995,2000,16343
20210407,1333,2000,2000,1995,2000,4178
20210407,1334,1995,2000,1995,2000,13457
20210407,1335,2000,2000,1995,2000,136915
20210407,1336,2000,2000,1995,2000,5706
20210407,1337,1995,2000,1995,2000,4109
20210407,1338,2000,2000,1995,1995,4916
20210407,1339,2000,2000,2000,2000,13269
20210407,1340,2000,2000,1995,2000,24534
20210407,1341,2000,2000,1995,2000,1982
20210407,1342,2000,2000,1995,2000,20116
20210407,1343,1995,2000,1995,1995,26903
20210407,1344,2000,2000,1995,1995,7361
20210407,1345,2000,2000,1995,2000,5720
20210407,1346,2000,2000,2000,2000,12552
20210407,1347,2000,2000,2000,2000,22753
20210407,1348,2000,2000,1995,1995,10005
20210407,1349,1995,2000,1995,1995,7044
20210407,1350,1995,2000,1995,2000,30847
20210407,1351,2000,2000,1995,1995,20003
20210407,1352,1995,2000,1995,2000,68793
20210407,1353,2000,2000,1995,2000,9665
20210407,1354,2000,2000,1995,2000,28697
20210407,1355,1995,2000,1995,2000,40093
20210407,1356,2000,2000,1995,2000,5400
20210407,1357,2000,2000,1995,1995,33514
20210407,1358,2000,2000,1995,1995,8464
20210407,1359,2000,2000,2000,2000,155673
20210407,1400,2000,2000,1995,1995,50537
20210407,1401,2000,2000,1995,2000,15045
20210407,1402,2000,2000,2000,2000,11601
20210407,1403,2000,2000,1995,2000,16366
20210407,1404,2000,2000,1995,2000,37922
20210407,1405,2000,2000,1995,2000,14654
20210407,1406,2000,2000,1995,2000,25679
20210407,1407,2000,2000,1995,2000,1337792
20210407,1408,2000,2005,1995,2000,189690
20210407,1409,2000,2000,2000,2000,3034
20210407,1410,2000,2000,1995,2000,38803
20210407,1411,2000,2000,2000,2000,4709
20210407,1412,2000,2000,2000,2000,12850
20210407,1413,2000,2000,1995,1995,59774
20210407,1414,2000,2000,1995,1995,12801
20210407,1415,1995,2000,1995,2000,14160
20210407,1416,2000,2000,1995,2000,7450
20210407,1417,2000,2000,1995,1995,85752
20210407,1418,2000,2005,2000,2005,533991
20210407,1419,2005,2005,2000,2000,9781
20210407,1420,2005,2005,1995,2000,722565
20210407,1421,2000,2000,1995,2000,173629
20210407,1422,2000,2000,2000,2000,16606
20210407,1423,2000,2000,1995,2000,32131
20210407,1424,2000,2000,1995,2000,43397
20210407,1425,1995,2000,1995,1995,737
20210407,1426,1995,2000,1995,2000,58997
20210407,1427,2000,2000,1995,2000,29780
20210407,1428,1995,2000,1995,1995,66461
20210407,1429,2000,2000,1995,1995,25067
20210407,1430,1995,2000,1995,2000,37626
20210407,1431,2000,2000,1995,2000,15713
20210407,1432,1995,2000,1995,1995,22293
20210407,1433,2000,2000,1995,2000,7864
20210407,1434,2000,2000,1995,2000,17421
20210407,1435,1995,2000,1995,2000,26974
20210407,1436,1995,2000,1995,2000,62771
20210407,1437,1995,2000,1995,1995,90182
20210407,1438,1995,2000,1995,1995,3979163
20210407,1439,1995,1995,1990,1995,55677
20210407,1440,1990,1995,1990,1995,27352
20210407,1441,1995,1995,1990,1990,65962
20210407,1442,1990,1995,1990,1995,602870
20210407,1443,1995,1995,1995,1995,33933
20210407,1444,1995,1995,1990,1995,5994
20210407,1445,1995,1995,1990,1995,18729
20210407,1446,1995,1995,1990,1995,27746
20210407,1447,1995,2000,1990,1995,1298552
20210407,1448,1995,1995,1990,1995,190013
20210407,1449,1995,1995,1990,1990,31954
20210407,1450,1995,1995,1990,1995,26608
20210407,1451,1995,1995,1990,1995,94255
20210407,1452,1995,2000,1990,2000,957312
20210407,1453,2000,2000,1995,1995,454119
20210407,1454,1995,2000,1995,1995,4143
20210407,1455,1995,2000,1995,2000,12869
20210407,1456,2000,2000,1995,2000,30920
20210407,1457,1995,2000,1995,2000,694038
20210407,1458,1995,2000,1995,1995,19199
20210407,1459,1995,2000,1995,2000,61883
20210407,1500,1995,2000,1990,1995,579399
20210407,1501,1995,1995,1990,1995,986745
20210407,1502,1995,2000,1995,2000,508040
20210407,1503,2000,2000,1995,1995,105700
20210407,1504,1995,2000,1995,2000,130380
20210407,1505,2000,2000,1995,2000,185737
20210407,1506,2000,2000,1995,2000,12338
20210407,1507,2000,2000,1995,1995,169156
20210407,1508,2000,2000,1995,2000,24885
20210407,1509,2000,2000,1995,1995,45933
20210407,1510,1995,2000,1995,1995,3812
20210407,1511,2000,2000,1995,2000,157975
20210407,1512,2000,2000,1995,2000,25589
20210407,1513,2000,2000,1995,1995,43096
20210407,1514,1995,2000,1995,1995,145912
20210407,1515,2000,2000,1995,1995,128180
20210407,1516,1995,2000,1995,1995,184590
20210407,1517,1995,2000,1995,2000,145217
20210407,1518,1995,2000,1995,2000,82671
20210407,1519,1995,2000,1995,1995,165225
20210407,1520,1995,2000,1995,2000,333040
20210407,1530,1995,1995,1995,1995,2612575