날짜,시간,시가,고가,저가,종가,거래량
20210413,0901,2015,2020,2010,2020,2385459
20210413,0902,2015,2020,2015,2020,3055998
20210413,0903,2020,2020,2010,2015,2793955
20210413,0904,2020,2020,2010,2020,2591935
20210413,0905,2020,2020,2010,2010,2020539
20210413,0906,2010,2015,2005,2010,6502738
20210413,0907,2010,2015,2005,2005,1906989
20210413,0908,2010,2010,2000,2005,6292679
20210413,0909,2005,2010,2000,2010,2042774
20210413,0910,2005,2010,2000,2005,2416764
20210413,0911,2000,2005,2000,2005,255720
20210413,0912,2000,2005,1995,2000,4350058
20210413,0913,1995,2000,1995,1995,116240
20210413,0914,2000,2000,1995,2000,1277887
20210413,0915,2000,2000,1990,1995,5966843
20210413,0916,1995,2000,1990,2000,3258144
20210413,0917,2000,2000,1990,1995,692027
20210413,0918,1995,2000,1990,2000,518745
20210413,0919,1995,2000,1990,1995,1362220
20210413,0920,1995,2000,1995,2000,144587
20210413,0921,2000,2000,1995,2000,359511
20210413,0922,2000,2005,1995,2000,2819659
20210413,0923,2000,2000,1995,2000,106658
20210413,0924,1995,2000,1995,1995,397991
20210413,0925,2000,2000,1995,2000,114537
20210413,0926,2000,2000,1995,1995,121164
20210413,0927,1995,2000,1995,1995,57078
20210413,0928,2000,2000,1990,1995,5481749
20210413,0929,2000,2000,1990,1995,1129764
20210413,0930,1995,1995,1990,1995,297390
20210413,0931,1990,1995,1990,1995,381422
20210413,0932,1990,1995,1990,1995,205631
20210413,0933,1990,1995,1990,1995,769952
20210413,0934,1990,1995,1990,1995,168612
20210413,0935,1995,1995,1990,1990,119922
20210413,0936,1995,1995,1990,1995,136813
20210413,0937,1995,1995,1990,1995,7556022
20210413,0938,1995,1995,1990,1995,2459760
20210413,0939,1995,2000,1990,2000,2126520
20210413,0940,1995,2000,1990,1995,1938678
20210413,0941,1995,1995,1990,1995,89498
20210413,0942,1995,1995,1990,1990,87502
20210413,0943,1990,1995,1990,1990,3433881
20210413,0944,1995,1995,1990,1995,266246
20210413,0945,1995,1995,1990,1990,16089
20210413,0946,1995,1995,1990,1995,4825
20210413,0947,1990,1995,1990,1995,73232
20210413,0948,1995,1995,1990,1990,196639
20210413,0949,1990,1995,1990,1995,17037
20210413,0950,1990,1995,1990,1995,262072
20210413,0951,1990,1995,1990,1990,581142
20210413,0952,1990,1995,1985,1990,3304759
20210413,0953,1995,1995,1990,1995,55624
20210413,0954,1990,1995,1990,1995,79380
20210413,0955,1995,1995,1990,1995,23686
20210413,0956,1990,1995,1990,1995,139188
20210413,0957,1990,1995,1990,1990,97305
20210413,0958,1995,1995,1990,1995,207915
20210413,0959,1990,2000,1990,1995,3643349
20210413,1000,1995,1995,1990,1990,99708
20210413,1001,1995,1995,1990,1995,42864
20210413,1002,1995,1995,1990,1990,59292
20210413,1003,1995,1995,1990,1995,16431
20210413,1004,1995,1995,1990,1995,3129878
20210413,1005,1990,1995,1990,1995,17902
20210413,1006,1990,1995,1990,1995,254654
20210413,1007,1995,1995,1990,1990,132012
20210413,1008,1995,2000,1990,2000,4441842
20210413,1009,2000,2000,1990,1995,940750
20210413,1010,1995,2000,1990,2000,814159
20210413,1011,2000,2000,1990,1995,620648
20210413,1012,1995,2000,1990,2000,199401
20210413,1013,2000,2000,1990,1990,250051
20210413,1014,1995,1995,1990,1995,19338
20210413,1015,1990,1995,1990,1995,25713
20210413,1016,1990,1995,1990,1990,2653
20210413,1017,1990,1995,1990,1995,6839
20210413,1018,1995,2000,1990,2000,618213
20210413,1019,1995,2000,1990,2000,302622
20210413,1020,1995,2000,1995,2000,6431
20210413,1021,2000,2000,1995,2000,26476
20210413,1022,1995,2000,1995,1995,20712
20210413,1023,1995,2000,1990,1995,675516
20210413,1024,1990,2000,1990,1995,165761
20210413,1025,1995,2000,1995,1995,56168
20210413,1026,2000,2000,1990,1990,242702
20210413,1027,1995,1995,1990,1995,29802
20210413,1028,1990,1995,1990,1995,59940
20210413,1029,1990,1995,1990,1990,59217
20210413,1030,1995,1995,1985,1985,3656518
20210413,1031,1985,1995,1985,1990,3421160
20210413,1032,1985,1990,1985,1990,123627
20210413,1033,1985,1990,1985,1990,422938
20210413,1034,1990,1995,1985,1990,689355
20210413,1035,1990,1995,1985,1985,298189
20210413,1036,1985,1990,1985,1990,192730
20210413,1037,1985,1990,1985,1990,139020
20210413,1038,1985,1990,1985,1990,32995
20210413,1039,1990,1990,1985,1990,1722912
20210413,1040,1990,1990,1985,1985,2149342
20210413,1041,1985,1990,1980,1985,8115172
20210413,1042,1985,1990,1980,1985,989549
20210413,1043,1985,1990,1985,1985,75803
20210413,1044,1990,1990,1985,1985,74577
20210413,1045,1985,1990,1980,1985,1994378
20210413,1046,1985,1985,1980,1985,251986
20210413,1047,1985,1985,1980,1985,90765
20210413,1048,1985,1985,1980,1980,101286
20210413,1049,1985,1985,1980,1980,128371
20210413,1050,1985,1985,1980,1985,2660220
20210413,1051,1980,1985,1975,1980,8771962
20210413,1052,1980,1985,1980,1985,197375
20210413,1053,1980,1985,1980,1985,93623
20210413,1054,1985,1985,1980,1985,107450
20210413,1055,1980,1985,1980,1985,69916
20210413,1056,1980,1985,1980,1980,2152351
20210413,1057,1985,1985,1980,1985,142211
20210413,1058,1980,1985,1980,1985,26068
20210413,1059,1980,1985,1980,1985,53444
20210413,1100,1985,1985,1980,1985,102147
20210413,1101,1985,1985,1980,1985,2824342
20210413,1102,1980,1985,1980,1985,39899
20210413,1103,1980,1985,1975,1980,1759537
20210413,1104,1980,1985,1975,1985,1263134
20210413,1105,1980,1985,1980,1980,97302
20210413,1106,1985,1985,1980,1985,123762
20210413,1107,1980,1985,1975,1980,2238142
20210413,1108,1980,1985,1975,1980,921314
20210413,1109,1980,1985,1980,1980,531892
20210413,1110,1980,1985,1975,1980,2446907
20210413,1111,1980,1985,1975,1980,1136738
20210413,1112,1980,1985,1975,1980,2091963
20210413,1113,1975,1985,1975,1980,1034787
20210413,1114,1980,1985,1975,1980,290453
20210413,1115,1980,1980,1975,1975,251176
20210413,1116,1980,1980,1975,1980,61576
20210413,1117,1975,1980,1975,1975,2380937
20210413,1118,1975,1980,1970,1975,5246244
20210413,1119,1975,1980,1970,1975,1171212
20210413,1120,1975,1975,1970,1975,494312
20210413,1121,1970,1975,1970,1975,165799
20210413,1122,1970,1975,1970,1975,1069895
20210413,1123,1970,1975,1970,1970,369627
20210413,1124,1970,1975,1965,1970,9878348
20210413,1125,1970,1975,1965,1970,524648
20210413,1126,1970,1970,1965,1970,255103
20210413,1127,1965,1975,1965,1970,1177482
20210413,1128,1970,1970,1965,1970,139195
20210413,1129,1970,1970,1965,1970,133179
20210413,1130,1970,1975,1965,1970,1202762
20210413,1131,1970,1970,1965,1970,181363
20210413,1132,1970,1970,1965,1970,247217
20210413,1133,1970,1970,1965,1965,393935
20210413,1134,1970,1970,1965,1965,120748
20210413,1135,1965,1970,1965,1970,323097
20210413,1136,1970,1970,1965,1970,116275
20210413,1137,1970,1970,1965,1970,108182
20210413,1138,1970,1970,1965,1970,460302
20210413,1139,1970,1975,1965,1970,1994187
20210413,1140,1970,1970,1965,1965,445878
20210413,1141,1970,1970,1965,1970,119911
20210413,1142,1970,1975,1965,1975,860515
20210413,1143,1970,1975,1970,1975,1166864
20210413,1144,1975,1975,1965,1970,582618
20210413,1145,1970,1975,1965,1970,450415
20210413,1146,1970,1975,1965,1970,580499
20210413,1147,1970,1970,1965,1970,200528
20210413,1148,1970,1970,1965,1970,128349
20210413,1149,1970,1975,1965,1970,460897
20210413,1150,1975,1975,1965,1970,222799
20210413,1151,1970,1970,1965,1970,96571
20210413,1152,1965,1975,1965,1970,369064
20210413,1153,1970,1975,1965,1970,1072872
20210413,1154,1970,1970,1965,1970,122985
20210413,1155,1970,1975,1965,1970,198692
20210413,1156,1970,1975,1965,1965,1355160
20210413,1157,1970,1970,1965,1970,129948
20210413,1158,1970,1970,1965,1970,39144
20210413,1159,1970,1970,1965,1970,221794
20210413,1200,1970,1970,1965,1970,70511
20210413,1201,1970,1970,1965,1970,249493
20210413,1202,1970,1970,1965,1970,187663
20210413,1203,1970,1970,1965,1970,195113
20210413,1204,1970,1970,1965,1970,117950
20210413,1205,1970,1970,1965,1970,210500
20210413,1206,1970,1970,1965,1970,151534
20210413,1207,1970,1970,1965,1965,832011
20210413,1208,1970,1970,1965,1965,58877
20210413,1209,1965,1970,1965,1965,1041476
20210413,1210,1965,1970,1965,1970,2652645
20210413,1211,1965,1970,1960,1965,5064549
20210413,1212,1965,1965,1960,1960,233476
20210413,1213,1965,1965,1960,1965,206318
20210413,1214,1965,1965,1960,1965,168509
20210413,1215,1965,1965,1960,1965,246022
20210413,1216,1965,1965,1960,1965,237277
20210413,1217,1965,1965,1960,1965,119345
20210413,1218,1965,1965,1960,1965,129441
20210413,1219,1965,1965,1960,1965,237891
20210413,1220,1965,1965,1960,1965,695215
20210413,1221,1965,1965,1960,1965,3561695
20210413,1222,1965,1965,1960,1965,139953
20210413,1223,1965,1965,1960,1965,201702
20210413,1224,1965,1965,1960,1965,132114
20210413,1225,1965,1965,1960,1965,323353
20210413,1226,1965,1965,1960,1965,161720
20210413,1227,1965,1965,1960,1965,109530
20210413,1228,1960,1965,1960,1965,94677
20210413,1229,1965,1965,1960,1965,118855
20210413,1230,1965,1965,1960,1965,89880
20210413,1231,1965,1965,1960,1965,74196
20210413,1232,1965,1970,1960,1965,3660096
20210413,1233,1965,1965,1960,1965,333109
20210413,1234,1965,1965,1960,1960,78194
20210413,1235,1965,1965,1960,1965,65517
20210413,1236,1965,1965,1960,1960,89906
20210413,1237,1965,1965,1960,1965,64516
20210413,1238,1965,1965,1960,1965,69747
20210413,1239,1960,1965,1960,1965,69624
20210413,1240,1965,1965,1960,1965,281012
20210413,1241,1965,1965,1960,1965,154112
20210413,1242,1965,1965,1960,1965,149041
20210413,1243,1965,1965,1960,1965,617339
20210413,1244,1965,1965,1960,1965,517796
20210413,1245,1960,1965,1960,1965,155970
20210413,1246,1965,1965,1960,1965,63363
20210413,1247,1965,1965,1960,1965,149839
20210413,1248,1965,1965,1960,1965,151408
20210413,1249,1965,1965,1960,1965,513250
20210413,1250,1965,1965,1960,1965,722440
20210413,1251,1965,1970,1960,1970,1197928
20210413,1252,1970,1970,1960,1965,310834
20210413,1253,1965,1965,1960,1965,98142
20210413,1254,1965,1970,1960,1965,1980960
20210413,1255,1965,1970,1960,1970,219824
20210413,1256,1970,1970,1960,1965,2750975
20210413,1257,1965,1970,1960,1970,2295860
20210413,1258,1965,1970,1965,1970,24818
20210413,1259,1965,1970,1965,1970,2183104
20210413,1300,1970,1970,1960,1965,1474128
20210413,1301,1965,1965,1960,1965,136527
20210413,1302,1965,1970,1960,1965,518830
20210413,1303,1970,1970,1960,1965,2231148
20210413,1304,1965,1965,1960,1965,131208
20210413,1305,1960,1965,1960,1965,44357
20210413,1306,1965,1970,1960,1970,289139
20210413,1307,1970,1970,1965,1970,28373
20210413,1308,1970,1970,1965,1970,57528
20210413,1309,1970,1970,1965,1965,110068
20210413,1310,1970,1970,1965,1970,9184
20210413,1311,1970,1970,1965,1970,39641
20210413,1312,1970,1970,1965,1970,19711
20210413,1313,1970,1970,1960,1965,2666967
20210413,1314,1965,1965,1960,1965,152048
20210413,1315,1965,1965,1960,1965,588624
20210413,1316,1965,1970,1965,1970,52215
20210413,1317,1970,1970,1965,1970,61788
20210413,1318,1970,1970,1965,1965,43155
20210413,1319,1970,1970,1960,1960,2274624
20210413,1320,1965,1965,1960,1965,106133
20210413,1321,1965,1965,1960,1965,23288
20210413,1322,1965,1965,1960,1965,75465
20210413,1323,1965,1970,1960,1970,2468488
20210413,1324,1970,1970,1965,1965,45456
20210413,1325,1965,1970,1960,1970,1280392
20210413,1326,1970,1970,1965,1970,81391
20210413,1327,1970,1970,1965,1970,8330
20210413,1328,1970,1975,1965,1970,6196925
20210413,1329,1970,1975,1965,1965,1211147
20210413,1330,1970,1975,1965,1975,780643
20210413,1331,1975,1975,1970,1975,74984
20210413,1332,1975,1975,1970,1975,75964
20210413,1333,1975,1975,1970,1975,156305
20210413,1334,1975,1975,1970,1975,95076
20210413,1335,1970,1975,1970,1975,38886
20210413,1336,1970,1975,1970,1975,76504
20210413,1337,1975,1975,1970,1975,13742
20210413,1338,1975,1975,1970,1970,71501
20210413,1339,1975,1975,1970,1970,65468
20210413,1340,1970,1975,1970,1975,2160653
20210413,1341,1975,1975,1970,1975,26677
20210413,1342,1975,1975,1970,1975,27141
20210413,1343,1970,1975,1970,1970,191596
20210413,1344,1970,1975,1970,1970,28386
20210413,1345,1970,1975,1970,1975,279153
20210413,1346,1970,1975,1970,1975,43958
20210413,1347,1975,1975,1970,1975,22097
20210413,1348,1975,1975,1970,1975,42467
20210413,1349,1970,1975,1970,1975,16378
20210413,1350,1975,1975,1970,1975,287516
20210413,1351,1975,1975,1970,1970,542911
20210413,1352,1975,1975,1970,1975,9610
20210413,1353,1975,1975,1970,1975,51132
20210413,1354,1975,1975,1970,1975,3703119
20210413,1355,1975,1975,1970,1975,90148
20210413,1356,1970,1975,1970,1975,49062
20210413,1357,1970,1975,1970,1970,79545
20210413,1358,1975,1975,1970,1970,357708
20210413,1359,1975,1975,1970,1970,67241
20210413,1400,1970,1975,1970,1970,123855
20210413,1401,1975,1975,1970,1975,43599
20210413,1402,1970,1975,1970,1975,119022
20210413,1403,1970,1975,1970,1975,39056
20210413,1404,1975,1975,1970,1975,299292
20210413,1405,1975,1980,1970,1980,1965765
20210413,1406,1980,1980,1970,1975,1396392
20210413,1407,1975,1980,1975,1980,27450
20210413,1408,1980,1980,1975,1975,22172
20210413,1409,1980,1980,1975,1975,85813
20210413,1410,1980,1980,1975,1980,111610
20210413,1411,1980,1980,1975,1980,18663
20210413,1412,1975,1980,1975,1980,51550
20210413,1413,1975,1980,1970,1975,3057854
20210413,1414,1980,1980,1975,1980,20212
20210413,1415,1975,1980,1975,1975,63175
20210413,1416,1975,1980,1975,1975,5487
20210413,1417,1980,1980,1975,1980,10061
20210413,1418,1975,1980,1975,1980,635170
20210413,1419,1980,1980,1975,1980,14717
20210413,1420,1980,1980,1975,1975,1615143
20210413,1421,1980,1980,1975,1975,29422
20210413,1422,1980,1980,1975,1980,19753
20210413,1423,1980,1985,1975,1985,2750400
20210413,1424,1980,1985,1980,1980,56089
20210413,1425,1985,1985,1980,1985,52055
20210413,1426,1985,1985,1980,1980,41577
20210413,1427,1980,1985,1980,1980,22595
20210413,1428,1985,1985,1980,1980,149494
20210413,1429,1985,1985,1980,1980,113781
20210413,1430,1980,1985,1975,1980,2114775
20210413,1431,1980,1980,1975,1980,62349
20210413,1432,1980,1980,1975,1975,47556
20210413,1433,1980,1980,1975,1980,1017782
20210413,1434,1980,1985,1975,1980,187771
20210413,1435,1980,1985,1975,1975,444536
20210413,1436,1980,1980,1975,1980,1310281
20210413,1437,1975,1985,1975,1985,1085217
20210413,1438,1980,1985,1980,1985,18099
20210413,1439,1985,1985,1980,1980,34518
20210413,1440,1985,1985,1980,1980,246622
20210413,1441,1980,1985,1975,1980,1030577
20210413,1442,1980,1985,1975,1980,999384
20210413,1443,1985,1985,1980,1980,65121
20210413,1444,1985,1985,1980,1980,96915
20210413,1445,1985,1985,1980,1980,664787
20210413,1446,1980,1985,1975,1980,244767
20210413,1447,1980,1985,1980,1980,1035432
20210413,1448,1980,1985,1980,1980,275137
20210413,1449,1980,1985,1975,1980,182438
20210413,1450,1980,1980,1975,1975,31922
20210413,1451,1980,1980,1975,1975,49534
20210413,1452,1980,1980,1975,1980,132551
20210413,1453,1975,1980,1975,1980,206257
20210413,1454,1975,1980,1975,1980,27337
20210413,1455,1975,1980,1975,1975,44623
20210413,1456,1975,1980,1975,1975,85135
20210413,1457,1980,1980,1975,1975,44971
20210413,1458,1975,1980,1975,1975,20023
20210413,1459,1980,1980,1975,1980,20480
20210413,1500,1980,1980,1975,1980,34664
20210413,1501,1980,1980,1975,1975,38421
20210413,1502,1975,1985,1975,1980,3385176
20210413,1503,1980,1980,1975,1980,71882
20210413,1504,1980,1980,1975,1975,39643
20210413,1505,1980,1980,1970,1975,2218330
20210413,1506,1980,1980,1975,1975,136474
20210413,1507,1980,1980,1975,1975,109954
20210413,1508,1980,1980,1975,1975,116650
20210413,1509,1975,1980,1970,1980,2190875
20210413,1510,1975,1980,1970,1975,1146350
20210413,1511,1975,1975,1970,1975,198384
20210413,1512,1975,1975,1970,1975,39726
20210413,1513,1975,1975,1970,1970,109965
20210413,1514,1975,1975,1970,1975,55682
20210413,1515,1970,1975,1970,1970,498209
20210413,1516,1970,1975,1970,1970,192435
20210413,1517,1975,1975,1970,1975,135795
20210413,1518,1975,1975,1970,1975,71528
20210413,1519,1970,1975,1970,1970,184394
20210413,1520,1970,1975,1970,1975,386902
20210413,1530,1970,1970,1970,1970,2601980