날짜,시간,시가,고가,저가,종가,거래량
20210409,0901,1995,2000,1990,1995,3704627
20210409,0902,1995,1995,1990,1995,181811
20210409,0903,1995,1995,1990,1995,3212510
20210409,0904,1995,1995,1990,1995,964088
20210409,0905,1995,1995,1990,1995,862977
20210409,0906,1995,1995,1985,1990,9561759
20210409,0907,1985,1985,1975,1985,5507618
20210409,0908,1985,1985,1980,1985,1662956
20210409,0909,1980,1985,1980,1980,3371592
20210409,0910,1980,1990,1980,1985,2129618
20210409,0911,1985,1990,1980,1985,570845
20210409,0912,1990,1990,1985,1985,77337
20210409,0913,1990,1995,1985,1990,3518711
20210409,0914,1990,1995,1990,1995,3507144
20210409,0915,1995,1995,1990,1990,302748
20210409,0916,1995,2000,1990,2000,1049967
20210409,0917,2000,2000,1995,1995,42157
20210409,0918,2000,2000,1995,2000,27282
20210409,0919,2000,2005,1995,2000,4615650
20210409,0920,2000,2000,1995,2000,119215
20210409,0921,2000,2010,1995,2005,4669105
20210409,0922,2005,2005,2000,2000,155602
20210409,0923,2000,2005,2000,2000,11811
20210409,0924,2005,2005,2000,2000,2724578
20210409,0925,2000,2000,1995,2000,480096
20210409,0926,2000,2005,1995,2000,709115
20210409,0927,2000,2005,1995,1995,874207
20210409,0928,2000,2000,1995,1995,51553
20210409,0929,1995,2000,1995,1995,46094
20210409,0930,1995,2000,1995,1995,109345
20210409,0931,1995,2000,1995,1995,307221
20210409,0932,1995,2000,1995,1995,1242335
20210409,0933,1995,2000,1990,1995,648018
20210409,0934,1995,2000,1995,1995,1247335
20210409,0935,1995,2000,1995,2000,64286
20210409,0936,2000,2000,1995,2000,35190
20210409,0937,2000,2005,1995,2000,1253448
20210409,0938,2000,2005,1995,2000,933373
20210409,0939,2000,2000,1995,1995,3440
20210409,0940,1995,2000,1995,1995,35260
20210409,0941,1995,2000,1995,2000,37070
20210409,0942,2000,2000,1995,2000,22789
20210409,0943,2000,2000,1995,2000,155665
20210409,0944,2000,2000,1995,1995,38240
20210409,0945,2000,2000,1995,2000,40176
20210409,0946,2000,2000,1995,2000,1196186
20210409,0947,2000,2005,1995,2000,533303
20210409,0948,2000,2005,2000,2005,12391
20210409,0949,2005,2005,2000,2005,163871
20210409,0950,2000,2005,2000,2005,856
20210409,0951,2005,2010,2000,2005,4230046
20210409,0952,2005,2010,2005,2005,115477
20210409,0953,2005,2010,2005,2005,38593
20210409,0954,2010,2010,2005,2005,278884
20210409,0955,2005,2005,2005,2005,1828411
20210409,0956,2005,2010,2005,2005,49391
20210409,0957,2010,2010,2005,2005,59603
20210409,0958,2005,2010,2005,2005,422056
20210409,0959,2000,2005,2000,2000,34251
20210409,1000,2000,2005,2000,2000,55491
20210409,1001,2005,2005,2000,2005,41202
20210409,1002,2005,2005,2000,2000,2259679
20210409,1003,2005,2010,2000,2005,1473582
20210409,1004,2005,2015,2005,2010,6963474
20210409,1005,2005,2010,2005,2010,46189
20210409,1006,2005,2010,2005,2005,40176
20210409,1007,2005,2010,2005,2005,30831
20210409,1008,2010,2010,2000,2005,864639
20210409,1009,2000,2005,2000,2000,19497
20210409,1010,2005,2005,2000,2000,74786
20210409,1011,2005,2005,2000,2005,16563
20210409,1012,2000,2005,2000,2005,28608
20210409,1013,2000,2005,2000,2000,10359
20210409,1014,2000,2010,2000,2005,755846
20210409,1015,2005,2005,2000,2005,81868
20210409,1016,2005,2005,2000,2005,9519
20210409,1017,2005,2005,2000,2005,236725
20210409,1018,2005,2010,2005,2005,35670
20210409,1019,2005,2010,2005,2005,44238
20210409,1020,2005,2010,2005,2005,96101
20210409,1021,2005,2010,2005,2010,2891638
20210409,1022,2010,2015,2005,2010,1035946
20210409,1023,2010,2010,2005,2010,39269
20210409,1024,2010,2010,2005,2010,2136593
20210409,1025,2010,2015,2010,2010,738432
20210409,1026,2010,2015,2010,2010,182451
20210409,1027,2015,2015,2010,2010,380391
20210409,1028,2010,2015,2005,2005,941850
20210409,1029,2010,2010,2005,2005,69514
20210409,1030,2005,2010,2005,2005,52101
20210409,1031,2005,2010,2005,2005,140570
20210409,1032,2005,2010,2005,2010,13318
20210409,1033,2010,2010,2005,2005,40435
20210409,1034,2010,2010,2005,2005,35196
20210409,1035,2005,2010,2005,2005,6723
20210409,1036,2005,2015,2005,2010,2067259
20210409,1037,2015,2015,2010,2015,24954
20210409,1038,2015,2015,2010,2010,54604
20210409,1039,2015,2015,2005,2010,2753840
20210409,1040,2010,2015,2005,2010,4673708
20210409,1041,2010,2010,2005,2010,203249
20210409,1042,2010,2010,2005,2010,22780
20210409,1043,2010,2010,2005,2005,1868581
20210409,1044,2005,2010,2005,2005,56918
20210409,1045,2005,2010,2005,2010,17088
20210409,1046,2005,2015,2005,2010,1629874
20210409,1047,2015,2015,2005,2010,67418
20210409,1048,2005,2010,2005,2005,11796
20210409,1049,2010,2015,2005,2005,970180
20210409,1050,2010,2010,2005,2010,1320692
20210409,1051,2010,2015,2010,2015,164580
20210409,1052,2010,2015,2010,2010,1846506
20210409,1053,2010,2015,2005,2010,2482785
20210409,1054,2010,2010,2005,2005,924922
20210409,1055,2005,2010,2005,2010,815694
20210409,1056,2005,2010,2005,2005,14516
20210409,1057,2005,2010,2005,2005,576
20210409,1058,2005,2010,2005,2005,17326
20210409,1059,2005,2010,2005,2010,183576
20210409,1100,2005,2010,2005,2005,206814
20210409,1101,2005,2010,2005,2010,29563
20210409,1102,2010,2010,2005,2005,2970
20210409,1103,2005,2010,2005,2005,17685
20210409,1104,2005,2010,2005,2005,1255815
20210409,1105,2005,2010,2000,2005,224442
20210409,1106,2005,2010,2005,2010,257332
20210409,1107,2010,2010,2005,2005,9463
20210409,1108,2005,2010,2005,2005,6451
20210409,1109,2010,2010,2005,2010,21723
20210409,1110,2005,2010,2005,2010,35524
20210409,1111,2010,2010,2005,2005,749
20210409,1112,2005,2015,2005,2015,7596987
20210409,1113,2015,2020,2010,2015,419082
20210409,1114,2015,2020,2015,2015,132698
20210409,1115,2020,2020,2015,2015,44647
20210409,1116,2020,2025,2015,2020,7241636
20210409,1117,2020,2025,2020,2025,161757
20210409,1118,2020,2025,2015,2020,561862
20210409,1119,2020,2025,2015,2020,1105692
20210409,1120,2020,2025,2015,2020,938067
20210409,1121,2020,2025,2020,2020,266121
20210409,1122,2020,2020,2015,2020,360716
20210409,1123,2020,2020,2015,2015,35420
20210409,1124,2015,2020,2015,2020,75576
20210409,1125,2020,2020,2015,2015,17742
20210409,1126,2015,2020,2015,2015,50508
20210409,1127,2015,2020,2010,2015,2482587
20210409,1128,2015,2015,2010,2015,10815
20210409,1129,2015,2015,2010,2015,16430
20210409,1130,2015,2015,2010,2015,8476
20210409,1131,2015,2015,2010,2015,38146
20210409,1132,2010,2015,2010,2010,19341
20210409,1133,2010,2015,2010,2010,1363517
20210409,1134,2010,2015,2010,2010,424614
20210409,1135,2010,2010,2010,2010,775180
20210409,1136,2010,2010,2005,2010,12645
20210409,1137,2010,2010,2005,2005,7217
20210409,1138,2010,2010,2005,2010,48916
20210409,1139,2010,2010,2005,2010,541172
20210409,1140,2010,2010,2005,2010,34222
20210409,1141,2010,2010,2005,2010,1192489
20210409,1142,2010,2010,2010,2010,33978
20210409,1143,2010,2010,2005,2010,70335
20210409,1144,2010,2010,2005,2010,1914
20210409,1145,2010,2010,2005,2005,2571566
20210409,1146,2005,2010,2005,2005,180144
20210409,1147,2005,2010,2000,2005,1834656
20210409,1148,2005,2010,2005,2005,419684
20210409,1149,2005,2010,2005,2010,38351
20210409,1150,2005,2010,2005,2010,1924097
20210409,1151,2010,2010,2005,2005,1117
20210409,1152,2010,2010,2005,2010,6999
20210409,1153,2010,2010,2005,2010,10743
20210409,1154,2010,2010,2005,2010,65230
20210409,1155,2010,2010,2005,2010,116742
20210409,1156,2010,2015,2010,2015,1109610
20210409,1157,2010,2015,2010,2010,536093
20210409,1158,2010,2015,2010,2015,37265
20210409,1159,2010,2015,2010,2015,30308
20210409,1200,2010,2015,2010,2015,1602
20210409,1201,2010,2015,2010,2015,366089
20210409,1202,2015,2020,2015,2015,2317384
20210409,1203,2015,2020,2015,2020,614296
20210409,1204,2020,2020,2015,2015,19588
20210409,1205,2015,2020,2015,2015,518276
20210409,1206,2015,2020,2015,2015,432680
20210409,1207,2015,2020,2010,2015,1066875
20210409,1208,2015,2020,2010,2015,301576
20210409,1209,2015,2020,2015,2015,49095
20210409,1210,2020,2020,2010,2010,101628
20210409,1211,2010,2015,2010,2010,39022
20210409,1212,2010,2015,2010,2015,14540
20210409,1213,2015,2015,2010,2015,14473
20210409,1214,2015,2020,2015,2015,282041
20210409,1215,2015,2020,2010,2015,285439
20210409,1216,2015,2015,2010,2015,361375
20210409,1217,2015,2015,2010,2010,10278
20210409,1218,2010,2015,2005,2005,795563
20210409,1219,2005,2010,2005,2010,47210
20210409,1220,2010,2010,2005,2010,300853
20210409,1221,2010,2010,2005,2005,15284
20210409,1222,2005,2010,2005,2010,11429
20210409,1223,2010,2015,2010,2015,491322
20210409,1224,2010,2015,2010,2015,66298
20210409,1225,2010,2015,2010,2010,95943
20210409,1226,2010,2015,2005,2005,449406
20210409,1227,2010,2010,2005,2005,21158
20210409,1228,2010,2010,2005,2010,19498
20210409,1229,2010,2010,2005,2010,24642
20210409,1230,2010,2010,2005,2010,5108
20210409,1231,2010,2010,2005,2005,38586
20210409,1232,2010,2010,2005,2005,2167
20210409,1233,2005,2015,2005,2015,386312
20210409,1234,2015,2015,2010,2010,159309
20210409,1235,2005,2010,2005,2010,779
20210409,1236,2010,2010,2005,2010,34421
20210409,1237,2010,2010,2005,2005,113347
20210409,1238,2010,2010,2005,2010,19893
20210409,1239,2005,2010,2005,2010,11856
20210409,1240,2010,2010,2005,2005,3645054
20210409,1241,2005,2010,2000,2010,367584
20210409,1242,2010,2010,2000,2005,100317
20210409,1243,2005,2005,2000,2005,47404
20210409,1244,2005,2005,2000,2005,123857
20210409,1245,2005,2005,2000,2005,263980
20210409,1246,2005,2010,2000,2005,1383430
20210409,1247,2005,2010,2005,2005,49478
20210409,1248,2005,2010,2000,2005,2514316
20210409,1249,2005,2005,2000,2005,12301
20210409,1250,2005,2005,2000,2005,12249
20210409,1251,2005,2005,2000,2005,47706
20210409,1252,2005,2005,2000,2005,29850
20210409,1253,2005,2010,2000,2010,601533
20210409,1254,2010,2010,2000,2005,253864
20210409,1255,2005,2005,2000,2005,12236
20210409,1256,2005,2005,2000,2005,90611
20210409,1257,2005,2005,2000,2000,20282
20210409,1258,2005,2005,2000,2005,84837
20210409,1259,2005,2005,2000,2005,29249
20210409,1300,2005,2005,2000,2000,42028
20210409,1301,2005,2005,2000,2005,13795
20210409,1302,2005,2005,2000,2005,78376
20210409,1303,2005,2005,2000,2005,81045
20210409,1304,2000,2005,2000,2005,8193
20210409,1305,2005,2005,2000,2005,28363
20210409,1306,2005,2010,2000,2010,264977
20210409,1307,2005,2010,2000,2010,320859
20210409,1308,2005,2010,2005,2005,301567
20210409,1309,2005,2010,2000,2005,315154
20210409,1310,2010,2010,2000,2005,195580
20210409,1311,2005,2005,2000,2005,114068
20210409,1312,2005,2010,2000,2005,163408
20210409,1313,2005,2010,2005,2005,68266
20210409,1314,2005,2005,2000,2005,14401
20210409,1315,2005,2010,2000,2005,500324
20210409,1316,2005,2005,2000,2005,87363
20210409,1317,2005,2005,2000,2005,13549
20210409,1318,2005,2010,2000,2010,271306
20210409,1319,2010,2010,2005,2005,683881
20210409,1320,2005,2005,2005,2005,32092
20210409,1321,2005,2010,2005,2010,49826
20210409,1322,2010,2010,2000,2005,121912
20210409,1323,2005,2005,2000,2005,10316
20210409,1324,2005,2005,2000,2005,38735
20210409,1325,2005,2005,2000,2005,1743
20210409,1326,2005,2005,2000,2005,27238
20210409,1327,2005,2005,2000,2000,20648
20210409,1328,2000,2005,2000,2005,273044
20210409,1329,2005,2005,2005,2005,187289
20210409,1330,2010,2010,2005,2005,253217
20210409,1331,2010,2010,2010,2010,51
20210409,1332,2005,2010,2005,2005,288630
20210409,1333,2005,2010,2005,2005,59601
20210409,1334,2010,2010,2000,2005,157133
20210409,1335,2005,2010,2000,2005,311758
20210409,1336,2005,2005,2005,2005,2507
20210409,1337,2005,2005,2000,2005,533617
20210409,1338,2005,2005,2000,2000,7468
20210409,1339,2005,2005,2000,2005,16564
20210409,1340,2005,2005,2005,2005,30723
20210409,1341,2005,2005,2000,2005,16295
20210409,1342,2005,2005,2000,2000,2011
20210409,1343,2000,2005,2000,2005,8156
20210409,1344,2005,2005,2000,2005,59765
20210409,1345,2005,2010,2005,2005,1175707
20210409,1346,2005,2010,2005,2010,1358255
20210409,1347,2005,2010,2005,2005,8641
20210409,1348,2005,2010,2005,2010,2677
20210409,1349,2010,2010,2005,2010,8145
20210409,1350,2010,2010,2010,2010,1444
20210409,1352,2010,2010,2005,2005,10678
20210409,1353,2005,2010,2005,2010,22313
20210409,1354,2010,2010,2005,2010,13682
20210409,1355,2005,2010,2005,2005,30564
20210409,1356,2005,2010,2005,2010,37614
20210409,1357,2010,2010,2005,2010,5249
20210409,1358,2010,2010,2005,2010,4279
20210409,1359,2010,2010,2005,2010,448
20210409,1400,2010,2010,2005,2005,1091
20210409,1401,2005,2010,2005,2010,8088
20210409,1402,2010,2010,2005,2010,23368
20210409,1403,2005,2010,2005,2010,29842
20210409,1404,2010,2010,2010,2010,165
20210409,1405,2010,2010,2005,2010,4099083
20210409,1406,2010,2015,2010,2010,724043
20210409,1407,2010,2015,2005,2010,635696
20210409,1408,2010,2010,2005,2010,14490
20210409,1409,2010,2010,2005,2010,1513784
20210409,1410,2010,2015,2010,2010,27546
20210409,1411,2015,2015,2010,2010,20159
20210409,1412,2010,2015,2010,2010,14204
20210409,1413,2015,2015,2010,2010,3887
20210409,1414,2015,2015,2010,2010,6458
20210409,1415,2015,2015,2010,2010,18206
20210409,1416,2010,2015,2010,2010,86113
20210409,1417,2010,2015,2010,2015,8936
20210409,1418,2010,2015,2010,2015,191077
20210409,1419,2015,2015,2010,2010,46694
20210409,1420,2015,2015,2010,2010,45884
20210409,1421,2010,2015,2010,2010,81110
20210409,1422,2015,2015,2010,2010,20832
20210409,1423,2010,2020,2010,2015,3083212
20210409,1424,2020,2020,2015,2020,36464
20210409,1425,2015,2020,2015,2015,80651
20210409,1426,2020,2020,2010,2015,1002637
20210409,1427,2015,2015,2010,2015,198300
20210409,1428,2015,2020,2015,2015,44232
20210409,1429,2015,2020,2010,2015,170136
20210409,1430,2015,2015,2010,2015,44524
20210409,1431,2010,2015,2010,2010,78362
20210409,1432,2010,2020,2010,2020,379642
20210409,1433,2020,2020,2015,2020,219936
20210409,1434,2020,2020,2015,2015,27139
20210409,1435,2015,2020,2015,2020,9018640
20210409,1436,2020,2020,2015,2020,183496
20210409,1437,2015,2020,2015,2020,26137
20210409,1438,2020,2020,2015,2020,12141
20210409,1439,2020,2020,2015,2020,1448353
20210409,1440,2020,2025,2015,2025,313479
20210409,1441,2020,2025,2015,2020,985746
20210409,1442,2020,2025,2020,2025,108134
20210409,1443,2020,2025,2020,2020,857090
20210409,1444,2020,2025,2015,2020,1462271
20210409,1445,2020,2025,2020,2025,745473
20210409,1446,2025,2025,2020,2025,26613
20210409,1447,2025,2025,2020,2025,4195952
20210409,1448,2025,2030,2020,2025,1906192
20210409,1449,2025,2030,2020,2025,1438826
20210409,1450,2030,2030,2025,2030,96303
20210409,1451,2030,2030,2025,2025,50752
20210409,1452,2030,2030,2025,2030,1644365
20210409,1453,2025,2030,2020,2025,577729
20210409,1454,2025,2030,2020,2025,2586814
20210409,1455,2025,2025,2020,2025,327977
20210409,1456,2025,2030,2025,2025,651062
20210409,1457,2025,2030,2020,2030,223856
20210409,1458,2030,2030,2020,2025,285173
20210409,1459,2025,2025,2020,2020,222605
20210409,1500,2020,2030,2020,2030,694250
20210409,1501,2030,2030,2020,2020,216585
20210409,1502,2025,2025,2020,2020,40348
20210409,1503,2025,2025,2020,2020,41868
20210409,1504,2025,2025,2020,2025,80119
20210409,1505,2020,2025,2020,2020,2076468
20210409,1506,2020,2025,2020,2020,44801
20210409,1507,2020,2025,2015,2020,356643
20210409,1508,2020,2020,2015,2020,155934
20210409,1509,2020,2020,2015,2020,80385
20210409,1510,2020,2020,2015,2020,56135
20210409,1511,2020,2020,2015,2020,553711
20210409,1512,2020,2020,2015,2020,450716
20210409,1513,2020,2020,2015,2020,98612
20210409,1514,2020,2020,2015,2020,111714
20210409,1515,2015,2020,2015,2015,340160
20210409,1516,2020,2020,2015,2020,29994
20210409,1517,2015,2020,2015,2015,37977
20210409,1518,2015,2020,2015,2020,79121
20210409,1519,2020,2020,2015,2015,127705
20210409,1520,2020,2020,2015,2015,249110
20210409,1530,2020,2020,2020,2020,2921453