날짜,시간,시가,고가,저가,종가,거래량
20210405,0901,2000,2005,1995,2000,7409715
20210405,0902,2005,2005,1995,2005,2950751
20210405,0903,2005,2010,2000,2005,2028328
20210405,0904,2010,2015,2005,2010,1878560
20210405,0905,2010,2015,2010,2010,4974292
20210405,0906,2010,2015,2005,2010,1873721
20210405,0907,2010,2015,2005,2015,1409757
20210405,0908,2010,2020,2010,2020,3459701
20210405,0909,2015,2020,2010,2015,462816
20210405,0910,2015,2020,2010,2015,1622888
20210405,0911,2020,2020,2015,2020,264397
20210405,0912,2020,2025,2015,2025,3766680
20210405,0913,2025,2025,2015,2020,2295016
20210405,0914,2020,2025,2015,2020,1126793
20210405,0915,2020,2025,2015,2020,1471458
20210405,0916,2020,2025,2020,2020,1548541
20210405,0917,2020,2025,2020,2025,319126
20210405,0918,2020,2025,2020,2020,111759
20210405,0919,2020,2025,2015,2020,1060882
20210405,0920,2020,2025,2015,2020,1173470
20210405,0921,2020,2025,2020,2025,399827
20210405,0922,2020,2025,2020,2020,492507
20210405,0923,2020,2025,2020,2025,364192
20210405,0924,2025,2025,2020,2025,43843
20210405,0925,2025,2025,2020,2025,59616
20210405,0926,2025,2025,2020,2020,54826
20210405,0927,2025,2025,2020,2020,169674
20210405,0928,2020,2025,2015,2020,1600925
20210405,0929,2020,2025,2020,2025,164126
20210405,0930,2025,2025,2020,2025,27581
20210405,0931,2020,2025,2020,2020,28518
20210405,0932,2020,2025,2020,2020,81315
20210405,0933,2025,2030,2020,2025,3434643
20210405,0934,2025,2030,2020,2025,547971
20210405,0935,2025,2025,2020,2025,25991
20210405,0936,2025,2025,2020,2020,65641
20210405,0937,2025,2025,2020,2020,11426
20210405,0938,2025,2025,2020,2025,108885
20210405,0939,2020,2025,2020,2025,45358
20210405,0940,2025,2025,2020,2025,19571
20210405,0941,2025,2030,2020,2025,1104981
20210405,0942,2025,2030,2025,2025,547959
20210405,0943,2025,2030,2025,2030,511967
20210405,0944,2025,2030,2025,2030,353977
20210405,0945,2025,2030,2025,2025,237180
20210405,0946,2025,2030,2025,2030,148599
20210405,0947,2025,2030,2025,2030,53087
20210405,0948,2025,2030,2025,2025,176381
20210405,0949,2025,2030,2020,2025,657805
20210405,0950,2025,2025,2020,2020,284370
20210405,0951,2020,2025,2020,2020,136411
20210405,0952,2020,2025,2020,2020,31332
20210405,0953,2020,2025,2020,2025,58949
20210405,0954,2025,2025,2020,2020,2315762
20210405,0955,2020,2025,2020,2025,35134
20210405,0956,2025,2030,2025,2025,1067459
20210405,0957,2025,2025,2020,2020,21716
20210405,0958,2020,2025,2020,2020,24024
20210405,0959,2020,2025,2020,2020,76937
20210405,1000,2025,2025,2020,2020,1843574
20210405,1001,2025,2025,2020,2025,41719
20210405,1002,2025,2025,2020,2025,792353
20210405,1003,2020,2025,2020,2025,1860950
20210405,1004,2025,2030,2025,2030,518843
20210405,1005,2025,2030,2020,2025,229430
20210405,1006,2025,2030,2025,2025,393174
20210405,1007,2025,2030,2025,2025,37587
20210405,1008,2025,2030,2025,2025,431875
20210405,1009,2025,2025,2020,2025,70444
20210405,1010,2025,2025,2020,2025,320382
20210405,1011,2025,2030,2025,2030,458784
20210405,1012,2030,2030,2025,2025,65232
20210405,1013,2025,2030,2025,2025,303300
20210405,1014,2025,2030,2025,2025,278219
20210405,1015,2025,2030,2025,2025,40636
20210405,1016,2025,2030,2025,2030,29866
20210405,1017,2030,2030,2025,2025,14332
20210405,1018,2025,2030,2025,2030,14551
20210405,1019,2030,2030,2025,2030,37714
20210405,1020,2025,2030,2025,2025,637
20210405,1021,2025,2025,2025,2025,35340
20210405,1022,2025,2025,2020,2020,460895
20210405,1023,2025,2025,2020,2025,196922
20210405,1024,2025,2030,2025,2025,182179
20210405,1025,2025,2030,2025,2025,11898
20210405,1026,2025,2030,2025,2030,91731
20210405,1027,2025,2030,2025,2025,46122
20210405,1028,2025,2030,2025,2025,18264
20210405,1029,2025,2030,2025,2025,6682
20210405,1030,2030,2030,2025,2030,33663
20210405,1031,2030,2030,2025,2030,10569
20210405,1032,2025,2030,2025,2030,3953112
20210405,1033,2030,2035,2025,2035,2223242
20210405,1034,2030,2035,2030,2030,25009
20210405,1035,2030,2035,2030,2030,130029
20210405,1036,2035,2035,2030,2030,1153231
20210405,1037,2030,2030,2025,2030,357129
20210405,1038,2035,2035,2025,2030,128248
20210405,1039,2030,2030,2025,2025,63068
20210405,1040,2030,2030,2025,2025,11028
20210405,1041,2030,2035,2025,2035,639117
20210405,1042,2035,2035,2030,2035,661550
20210405,1043,2030,2030,2025,2030,60161
20210405,1044,2030,2030,2025,2030,1620
20210405,1045,2030,2030,2025,2030,8295
20210405,1046,2025,2030,2025,2025,4111290
20210405,1047,2025,2030,2020,2030,685220
20210405,1048,2025,2030,2025,2030,50323
20210405,1049,2025,2030,2020,2020,371590
20210405,1050,2020,2025,2020,2020,31610
20210405,1051,2020,2025,2020,2025,49472
20210405,1052,2025,2025,2020,2025,6876
20210405,1053,2025,2025,2020,2025,39136
20210405,1054,2025,2025,2025,2025,113593
20210405,1055,2025,2025,2020,2020,345598
20210405,1056,2020,2025,2015,2020,6486181
20210405,1057,2020,2020,2020,2020,433376
20210405,1058,2020,2025,2020,2020,133451
20210405,1059,2020,2020,2015,2020,192029
20210405,1100,2020,2025,2015,2020,666954
20210405,1101,2025,2025,2020,2020,541992
20210405,1102,2020,2020,2015,2020,193935
20210405,1103,2020,2020,2015,2015,365264
20210405,1104,2015,2015,2010,2015,1803922
20210405,1105,2010,2015,2010,2015,1127594
20210405,1106,2015,2020,2010,2015,806706
20210405,1107,2010,2015,2010,2015,40223
20210405,1108,2015,2015,2010,2015,18632
20210405,1109,2015,2015,2010,2015,194978
20210405,1110,2015,2015,2010,2015,73220
20210405,1111,2015,2020,2010,2015,1417842
20210405,1112,2020,2020,2015,2015,451543
20210405,1113,2015,2015,2015,2015,141313
20210405,1114,2015,2020,2015,2020,4423
20210405,1115,2015,2020,2015,2015,8454
20210405,1116,2015,2020,2015,2020,165862
20210405,1117,2020,2020,2015,2015,44109
20210405,1118,2020,2020,2010,2015,1077813
20210405,1119,2015,2020,2015,2015,50456
20210405,1120,2020,2020,2015,2015,15433
20210405,1121,2015,2020,2015,2015,3842
20210405,1122,2020,2020,2015,2020,3252
20210405,1123,2020,2020,2015,2015,651997
20210405,1124,2015,2015,2010,2015,122233
20210405,1125,2015,2015,2010,2015,22254
20210405,1126,2015,2020,2015,2015,737677
20210405,1127,2015,2020,2015,2015,11492
20210405,1128,2020,2020,2015,2015,24421
20210405,1129,2020,2020,2015,2015,61456
20210405,1130,2020,2020,2015,2020,10610
20210405,1131,2020,2020,2015,2020,428
20210405,1132,2020,2020,2015,2015,13618
20210405,1133,2015,2020,2015,2020,32219
20210405,1134,2020,2020,2015,2020,22084
20210405,1135,2020,2020,2015,2015,1708
20210405,1136,2020,2020,2015,2020,11232
20210405,1137,2020,2020,2015,2020,19344
20210405,1138,2020,2020,2015,2015,35762
20210405,1139,2015,2015,2015,2015,954579
20210405,1140,2015,2020,2015,2015,59583
20210405,1141,2015,2020,2010,2010,268706
20210405,1142,2015,2015,2010,2010,39626
20210405,1143,2015,2015,2010,2015,50390
20210405,1144,2015,2015,2010,2010,44177
20210405,1145,2015,2015,2010,2015,17192
20210405,1146,2015,2020,2010,2020,597449
20210405,1147,2020,2020,2015,2015,577177
20210405,1148,2015,2015,2015,2015,45316
20210405,1149,2015,2015,2010,2015,21312
20210405,1150,2010,2015,2010,2010,10941
20210405,1151,2010,2015,2010,2015,636673
20210405,1152,2020,2020,2015,2020,11589
20210405,1153,2020,2020,2015,2020,8888
20210405,1154,2020,2020,2015,2015,6262
20210405,1155,2020,2020,2015,2020,361960
20210405,1156,2020,2020,2020,2020,53588
20210405,1157,2020,2025,2015,2020,2311156
20210405,1158,2025,2025,2020,2025,10639
20210405,1159,2020,2025,2020,2020,24128
20210405,1200,2020,2025,2020,2025,12243
20210405,1201,2025,2025,2020,2020,17008
20210405,1202,2025,2025,2020,2020,90769
20210405,1203,2025,2025,2020,2020,22847
20210405,1204,2025,2025,2020,2020,11467
20210405,1205,2020,2020,2015,2020,1851199
20210405,1206,2020,2025,2020,2025,179595
20210405,1207,2020,2025,2020,2020,173210
20210405,1208,2020,2025,2020,2020,87549
20210405,1209,2025,2025,2020,2025,42074
20210405,1210,2020,2025,2020,2025,31084
20210405,1211,2020,2025,2020,2025,52892
20210405,1212,2020,2025,2020,2025,44533
20210405,1213,2025,2025,2020,2020,1145
20210405,1214,2020,2025,2020,2025,79624
20210405,1215,2025,2025,2020,2025,7482
20210405,1216,2020,2025,2020,2020,874
20210405,1217,2020,2025,2020,2020,111732
20210405,1218,2020,2025,2020,2020,614481
20210405,1219,2025,2025,2020,2020,29894
20210405,1220,2025,2025,2025,2025,1115
20210405,1221,2020,2025,2020,2020,16991
20210405,1222,2025,2025,2020,2020,11739
20210405,1223,2020,2025,2020,2025,16899
20210405,1224,2025,2025,2020,2025,1472
20210405,1225,2020,2025,2020,2025,5123
20210405,1226,2025,2025,2020,2025,929
20210405,1227,2025,2025,2020,2025,26433
20210405,1228,2025,2025,2020,2020,1224
20210405,1229,2020,2025,2020,2025,41843
20210405,1230,2020,2025,2020,2025,24623
20210405,1231,2025,2025,2020,2025,10111
20210405,1232,2020,2025,2020,2025,46763
20210405,1233,2025,2025,2020,2020,13736
20210405,1234,2025,2025,2020,2025,19898
20210405,1235,2020,2025,2020,2025,1140
20210405,1236,2025,2025,2020,2020,3151
20210405,1237,2020,2025,2020,2025,2867
20210405,1238,2025,2025,2020,2020,25331
20210405,1239,2020,2025,2020,2020,8595
20210405,1240,2025,2025,2020,2020,28921
20210405,1241,2025,2025,2020,2025,64044
20210405,1242,2025,2025,2020,2020,3682
20210405,1243,2020,2025,2020,2025,4022
20210405,1244,2020,2025,2020,2020,44904
20210405,1245,2025,2025,2020,2020,37654
20210405,1246,2020,2025,2020,2020,14356
20210405,1247,2025,2025,2020,2020,102669
20210405,1248,2025,2025,2020,2020,65887
20210405,1249,2020,2020,2020,2020,104709
20210405,1250,2020,2025,2020,2020,91318
20210405,1251,2020,2025,2020,2020,177895
20210405,1252,2020,2025,2020,2025,69518
20210405,1253,2020,2025,2020,2020,1647805
20210405,1254,2020,2025,2020,2020,500754
20210405,1255,2020,2020,2015,2020,10906
20210405,1256,2020,2020,2015,2015,16316
20210405,1257,2020,2020,2015,2015,703579
20210405,1258,2015,2020,2015,2015,78816
20210405,1259,2020,2025,2020,2020,1001317
20210405,1300,2020,2020,2020,2020,166144
20210405,1301,2020,2020,2015,2015,415992
20210405,1302,2020,2020,2015,2015,132648
20210405,1303,2015,2020,2015,2015,104032
20210405,1304,2020,2020,2015,2020,142608
20210405,1305,2020,2020,2015,2020,233420
20210405,1306,2020,2020,2015,2015,37533
20210405,1307,2015,2020,2015,2020,110303
20210405,1308,2020,2020,2015,2020,24609
20210405,1309,2015,2020,2015,2020,46688
20210405,1310,2020,2020,2015,2015,1688
20210405,1311,2015,2020,2015,2015,70118
20210405,1312,2015,2015,2015,2015,1560993
20210405,1313,2015,2020,2015,2015,36798
20210405,1314,2020,2020,2015,2015,184299
20210405,1315,2015,2020,2010,2015,98885
20210405,1316,2015,2020,2015,2020,100084
20210405,1317,2020,2020,2015,2015,20111
20210405,1318,2015,2020,2015,2020,6929
20210405,1319,2015,2020,2015,2015,25920
20210405,1320,2015,2020,2015,2020,26721
20210405,1321,2015,2020,2015,2020,13205
20210405,1322,2015,2020,2015,2020,5399
20210405,1323,2015,2015,2010,2015,409755
20210405,1324,2015,2015,2010,2010,41766
20210405,1325,2015,2020,2010,2020,1371467
20210405,1326,2015,2020,2015,2015,185344
20210405,1327,2015,2020,2015,2015,692420
20210405,1328,2015,2015,2015,2015,27441
20210405,1329,2020,2020,2015,2015,62729
20210405,1330,2015,2020,2015,2015,385675
20210405,1331,2015,2020,2015,2020,14490
20210405,1332,2015,2020,2015,2015,23120
20210405,1333,2015,2015,2015,2015,418211
20210405,1334,2015,2020,2015,2020,304348
20210405,1335,2015,2020,2015,2020,123252
20210405,1336,2020,2020,2015,2015,57944
20210405,1337,2015,2020,2015,2015,41312
20210405,1338,2015,2020,2015,2015,224426
20210405,1339,2015,2020,2015,2015,13400
20210405,1340,2015,2020,2015,2015,48263
20210405,1341,2015,2020,2015,2020,109454
20210405,1342,2015,2020,2015,2020,25241
20210405,1343,2020,2020,2015,2015,29172
20210405,1344,2015,2020,2015,2015,146416
20210405,1345,2015,2020,2015,2015,486271
20210405,1346,2020,2020,2015,2020,1902
20210405,1347,2020,2020,2015,2015,38589
20210405,1348,2015,2020,2015,2015,18476
20210405,1349,2015,2020,2015,2020,53986
20210405,1350,2020,2020,2015,2015,11646
20210405,1351,2015,2015,2015,2015,52083
20210405,1352,2015,2020,2015,2020,84221
20210405,1353,2020,2020,2015,2015,173279
20210405,1354,2015,2020,2015,2015,7916
20210405,1355,2015,2020,2015,2020,740
20210405,1356,2015,2020,2015,2015,50868
20210405,1357,2015,2020,2015,2015,368600
20210405,1358,2015,2020,2015,2020,33708
20210405,1359,2015,2020,2015,2020,21081
20210405,1400,2020,2020,2015,2020,10705
20210405,1401,2020,2020,2015,2015,17316
20210405,1402,2015,2020,2015,2020,22653
20210405,1403,2020,2020,2015,2020,54413
20210405,1404,2015,2020,2015,2020,14797
20210405,1405,2020,2020,2015,2020,2360
20210405,1406,2020,2020,2015,2015,2993
20210405,1407,2015,2020,2015,2020,43632
20210405,1408,2020,2020,2015,2015,25896
20210405,1409,2015,2015,2015,2015,7312
20210405,1410,2015,2020,2015,2015,23106
20210405,1411,2015,2015,2010,2015,864918
20210405,1412,2015,2015,2010,2015,57737
20210405,1413,2010,2015,2010,2015,24084
20210405,1414,2015,2015,2010,2010,17582
20210405,1415,2015,2015,2010,2015,15710
20210405,1416,2015,2015,2010,2015,7782
20210405,1417,2015,2015,2010,2010,47049
20210405,1418,2015,2015,2010,2010,81233
20210405,1419,2015,2015,2010,2015,1034
20210405,1420,2015,2015,2010,2015,209508
20210405,1421,2015,2015,2010,2015,71878
20210405,1422,2010,2015,2010,2015,20570
20210405,1423,2010,2015,2005,2010,3632546
20210405,1424,2015,2015,2010,2015,106175
20210405,1425,2010,2015,2010,2010,39514
20210405,1426,2010,2010,2010,2010,28085
20210405,1427,2010,2015,2010,2015,58738
20210405,1428,2015,2015,2010,2010,4969
20210405,1429,2010,2015,2010,2010,1174466
20210405,1430,2010,2015,2005,2010,399011
20210405,1431,2010,2010,2005,2010,194824
20210405,1432,2010,2010,2005,2010,30021
20210405,1433,2010,2010,2005,2010,35317
20210405,1434,2010,2010,2005,2005,119306
20210405,1435,2005,2010,2005,2005,22944
20210405,1436,2010,2010,2005,2005,82509
20210405,1437,2005,2010,2005,2005,198494
20210405,1438,2005,2010,2005,2010,44582
20210405,1439,2010,2010,2005,2010,36180
20210405,1440,2010,2010,2005,2010,41741
20210405,1441,2010,2010,2005,2005,66345
20210405,1442,2005,2010,2000,2005,3760552
20210405,1443,2005,2010,2000,2010,274531
20210405,1444,2005,2010,2005,2005,24216
20210405,1445,2005,2010,2000,2005,676478
20210405,1446,2005,2010,2000,2005,183717
20210405,1447,2005,2010,2005,2010,87440
20210405,1448,2010,2010,2005,2010,54355
20210405,1449,2010,2010,2005,2010,8191
20210405,1450,2010,2010,2005,2005,27966
20210405,1451,2010,2010,2005,2010,23862
20210405,1452,2005,2010,2005,2010,100004
20210405,1453,2005,2010,2005,2010,20014
20210405,1454,2010,2010,2005,2010,90971
20210405,1455,2010,2010,2005,2005,31027
20210405,1456,2005,2010,2005,2005,11314
20210405,1457,2010,2010,2005,2010,16769
20210405,1458,2010,2010,2005,2010,91188
20210405,1459,2010,2010,2005,2005,66877
20210405,1500,2005,2010,2005,2010,58040
20210405,1501,2010,2010,2005,2010,43283
20210405,1502,2010,2010,2005,2005,4151758
20210405,1503,2010,2010,2005,2010,200606
20210405,1504,2010,2010,2005,2005,230332
20210405,1505,2010,2010,2005,2010,12072
20210405,1506,2010,2010,2005,2005,35755
20210405,1507,2010,2010,2005,2010,14141
20210405,1508,2010,2010,2005,2010,78623
20210405,1509,2010,2010,2005,2010,83685
20210405,1510,2010,2010,2005,2010,39046
20210405,1511,2010,2010,2005,2010,66716
20210405,1512,2010,2010,2005,2010,8278
20210405,1513,2005,2010,2005,2010,4011
20210405,1514,2010,2010,2005,2010,26736
20210405,1515,2010,2010,2005,2005,85753
20210405,1516,2010,2010,2005,2005,120997
20210405,1517,2005,2010,2005,2010,57892
20210405,1518,2010,2010,2005,2010,34738
20210405,1519,2005,2010,2005,2005,77212
20210405,1520,2005,2010,2005,2005,634431
20210405,1530,2005,2005,2005,2005,1690145