날짜,시간,시가,고가,저가,종가,거래량
20210430,0901,2000,2005,1995,1995,7648663
20210430,0902,1995,2000,1990,1995,2799228
20210430,0903,1990,2000,1990,2000,3582150
20210430,0904,2000,2005,1995,2005,1897906
20210430,0905,2005,2010,2000,2010,3547203
20210430,0906,2005,2010,2000,2005,4065583
20210430,0907,2005,2015,2000,2005,10126661
20210430,0908,2010,2015,2005,2010,434588
20210430,0909,2015,2015,2010,2015,615397
20210430,0910,2015,2015,2010,2015,481217
20210430,0911,2010,2015,2010,2015,191333
20210430,0912,2015,2015,2005,2005,2312900
20210430,0913,2005,2010,2000,2005,2371792
20210430,0914,2010,2010,2000,2000,593176
20210430,0915,2005,2005,2000,2000,275606
20210430,0916,2000,2005,2000,2005,626373
20210430,0917,2005,2010,2000,2010,762526
20210430,0918,2005,2010,2000,2005,1223168
20210430,0919,2000,2005,1995,2005,4848006
20210430,0920,2000,2005,1995,1995,286257
20210430,0921,1995,2000,1995,2000,210444
20210430,0922,2000,2005,2000,2005,485706
20210430,0923,2000,2005,1995,2000,482054
20210430,0924,1995,2000,1990,2000,2790384
20210430,0925,1995,2000,1990,1995,1341687
20210430,0926,1995,2000,1990,1990,1619303
20210430,0927,1990,1995,1990,1995,971714
20210430,0928,1995,2000,1990,1995,1921595
20210430,0929,1995,1995,1985,1990,3806898
20210430,0930,1990,1995,1985,1990,1019073
20210430,0931,1990,1995,1990,1995,1273725
20210430,0932,1990,2000,1990,1995,1496128
20210430,0933,1995,2000,1990,2000,2885773
20210430,0934,2000,2000,1995,1995,67105
20210430,0935,1995,2000,1995,1995,59568
20210430,0936,2000,2000,1995,1995,19273
20210430,0937,1995,2000,1995,2000,2718631
20210430,0938,2000,2005,1995,2000,2606134
20210430,0939,2005,2005,1995,1995,352605
20210430,0940,2000,2005,2000,2000,1073588
20210430,0941,2000,2005,1995,1995,842949
20210430,0942,1995,2000,1995,2000,43348
20210430,0943,2000,2000,1990,1990,1878913
20210430,0944,1995,1995,1990,1990,178112
20210430,0945,1990,1995,1990,1990,73283
20210430,0946,1995,1995,1985,1990,4060730
20210430,0947,1990,1995,1985,1995,2281229
20210430,0948,1995,2000,1990,1995,1995974
20210430,0949,1995,2000,1990,2000,1220064
20210430,0950,2000,2000,1995,1995,26043
20210430,0951,1995,2000,1990,1995,4134944
20210430,0952,1995,2000,1995,2000,512311
20210430,0953,1995,2000,1995,1995,71567
20210430,0954,1995,2000,1995,1995,326824
20210430,0955,1995,2000,1995,1995,63366
20210430,0956,2000,2000,1995,2000,2301
20210430,0957,1995,2000,1995,2000,33013
20210430,0958,2000,2000,1995,2000,2291852
20210430,0959,1995,2000,1990,2000,1774851
20210430,1000,1995,2000,1990,2000,1632383
20210430,1001,1995,2005,1995,2000,1622507
20210430,1002,2005,2005,1995,2000,724162
20210430,1003,1995,2005,1995,2005,207987
20210430,1004,2000,2005,2000,2005,175611
20210430,1005,2000,2005,2000,2005,21963
20210430,1006,2005,2005,2000,2000,50768
20210430,1007,2000,2005,2000,2005,20789
20210430,1008,2005,2005,2000,2000,94542
20210430,1009,2005,2005,2000,2005,19663
20210430,1010,2000,2005,2000,2005,50636
20210430,1011,2000,2005,2000,2000,48368
20210430,1012,2000,2005,2000,2000,502400
20210430,1013,2005,2005,2000,2005,3180357
20210430,1014,2005,2010,2000,2005,2138623
20210430,1015,2005,2005,2000,2005,19074
20210430,1016,2000,2010,2000,2010,659158
20210430,1017,2005,2010,2005,2005,347880
20210430,1018,2010,2010,2000,2005,2192878
20210430,1019,2005,2010,2000,2005,1177562
20210430,1020,2000,2005,2000,2000,33747
20210430,1021,2005,2005,2000,2000,80414
20210430,1022,2000,2005,2000,2005,84687
20210430,1023,2005,2005,2000,2005,292507
20210430,1024,2000,2005,2000,2005,5250
20210430,1025,2000,2005,1995,2000,2692718
20210430,1026,1995,2005,1995,2000,331048
20210430,1027,2000,2005,2000,2005,19798
20210430,1028,2005,2005,2000,2000,133337
20210430,1029,2005,2005,2000,2005,64893
20210430,1030,2005,2005,2000,2000,67497
20210430,1031,2005,2010,2000,2005,2352702
20210430,1032,2005,2010,2000,2005,304919
20210430,1033,2010,2010,2000,2000,1842942
20210430,1034,2005,2010,2000,2010,769765
20210430,1035,2010,2010,2005,2005,7371
20210430,1036,2010,2010,2000,2005,176239
20210430,1037,2005,2005,2000,2005,11756
20210430,1038,2005,2005,2000,2000,14481
20210430,1039,2000,2010,2000,2010,1421077
20210430,1040,2010,2010,2000,2000,383055
20210430,1041,2005,2010,2000,2005,117937
20210430,1042,2010,2010,2005,2010,126154
20210430,1043,2010,2015,2005,2010,4602155
20210430,1044,2010,2015,2005,2010,3325074
20210430,1045,2010,2015,2010,2015,54247
20210430,1046,2015,2020,2010,2015,6128864
20210430,1047,2010,2020,2010,2015,1243935
20210430,1048,2015,2020,2010,2015,1160475
20210430,1049,2015,2015,2010,2010,61666
20210430,1050,2010,2020,2010,2020,654073
20210430,1051,2015,2020,2015,2015,250594
20210430,1052,2020,2020,2015,2020,153810
20210430,1053,2020,2020,2015,2020,55801
20210430,1054,2020,2020,2015,2020,67282
20210430,1055,2020,2020,2015,2020,144258
20210430,1056,2020,2020,2015,2020,2070385
20210430,1057,2020,2020,2015,2015,68063
20210430,1058,2020,2020,2015,2020,177591
20210430,1059,2020,2020,2015,2020,1222087
20210430,1100,2020,2020,2015,2020,185332
20210430,1101,2020,2020,2015,2020,6389295
20210430,1102,2020,2025,2020,2020,480188
20210430,1103,2020,2025,2020,2025,189943
20210430,1104,2020,2025,2020,2025,94081
20210430,1105,2020,2030,2020,2025,4795629
20210430,1106,2030,2030,2020,2025,1062594
20210430,1107,2025,2030,2020,2025,259454
20210430,1108,2030,2030,2025,2025,69601
20210430,1109,2030,2035,2025,2030,8282648
20210430,1110,2030,2035,2025,2030,657347
20210430,1111,2030,2030,2025,2030,147582
20210430,1112,2030,2030,2025,2030,186708
20210430,1113,2025,2030,2025,2025,198485
20210430,1114,2030,2030,2025,2030,104298
20210430,1115,2030,2030,2025,2025,155043
20210430,1116,2030,2030,2025,2025,175901
20210430,1117,2025,2030,2020,2020,3151305
20210430,1118,2020,2025,2020,2020,185974
20210430,1119,2025,2025,2020,2020,139281
20210430,1120,2020,2025,2020,2020,103350
20210430,1121,2025,2025,2020,2020,181338
20210430,1122,2020,2025,2020,2025,302895
20210430,1123,2025,2025,2020,2020,72488
20210430,1124,2020,2025,2020,2020,246194
20210430,1125,2020,2025,2020,2025,207800
20210430,1126,2020,2025,2020,2020,34108
20210430,1127,2020,2025,2020,2020,68629
20210430,1128,2020,2025,2020,2020,82028
20210430,1129,2020,2025,2020,2020,40124
20210430,1130,2025,2025,2020,2020,100740
20210430,1131,2025,2025,2020,2020,45870
20210430,1132,2025,2025,2020,2025,53080
20210430,1133,2025,2025,2020,2025,39862
20210430,1134,2020,2025,2020,2020,200344
20210430,1135,2025,2025,2015,2020,3061869
20210430,1136,2015,2020,2015,2015,169541
20210430,1137,2020,2020,2015,2020,85989
20210430,1138,2020,2020,2015,2020,57973
20210430,1139,2015,2020,2015,2020,66090
20210430,1140,2020,2020,2015,2015,470549
20210430,1141,2015,2020,2015,2015,82009
20210430,1142,2015,2020,2015,2020,46263
20210430,1143,2015,2020,2010,2015,1871413
20210430,1144,2015,2015,2010,2010,65503
20210430,1145,2015,2015,2010,2015,78464
20210430,1146,2010,2015,2010,2015,76041
20210430,1147,2015,2015,2010,2015,97386
20210430,1148,2015,2015,2010,2010,80661
20210430,1149,2010,2015,2010,2015,349935
20210430,1150,2015,2015,2010,2010,38123
20210430,1151,2015,2015,2010,2015,780118
20210430,1152,2015,2020,2010,2020,817230
20210430,1153,2020,2020,2015,2020,54130
20210430,1154,2015,2020,2015,2020,34647
20210430,1155,2015,2020,2015,2020,316432
20210430,1156,2020,2020,2015,2015,17304
20210430,1157,2020,2020,2015,2020,13857
20210430,1158,2015,2020,2015,2020,8844
20210430,1159,2015,2020,2015,2015,32464
20210430,1200,2020,2020,2010,2015,1936519
20210430,1201,2010,2015,2010,2015,139460
20210430,1202,2015,2015,2005,2010,3876084
20210430,1203,2010,2015,2005,2010,659138
20210430,1204,2010,2015,2010,2010,134539
20210430,1205,2015,2015,2010,2010,53316
20210430,1206,2015,2015,2005,2010,278038
20210430,1207,2010,2015,2005,2010,408383
20210430,1208,2005,2010,2005,2010,27134
20210430,1209,2010,2015,2005,2005,348195
20210430,1210,2010,2010,2005,2010,27193
20210430,1211,2005,2010,2005,2005,11335
20210430,1212,2005,2010,2005,2010,71427
20210430,1213,2010,2015,2005,2010,1649316
20210430,1214,2010,2010,2005,2010,251740
20210430,1215,2010,2010,2005,2005,2062
20210430,1216,2005,2010,2005,2005,8906
20210430,1217,2010,2015,2005,2010,2146586
20210430,1218,2010,2010,2005,2010,18882
20210430,1219,2005,2010,2005,2005,21413
20210430,1220,2010,2010,2005,2005,67612
20210430,1221,2010,2010,2005,2005,30565
20210430,1222,2010,2010,2005,2010,81321
20210430,1223,2010,2015,2005,2010,555321
20210430,1224,2010,2015,2010,2015,20717
20210430,1225,2010,2015,2010,2015,9222
20210430,1226,2015,2015,2010,2010,27005
20210430,1227,2010,2015,2010,2015,34975
20210430,1228,2015,2015,2010,2015,14363
20210430,1229,2015,2015,2010,2015,4414
20210430,1230,2015,2015,2005,2010,1390577
20210430,1231,2010,2015,2010,2015,42812
20210430,1232,2015,2015,2010,2015,17333
20210430,1233,2015,2020,2010,2015,1258802
20210430,1234,2015,2020,2010,2015,1200374
20210430,1235,2015,2015,2010,2015,36379
20210430,1236,2015,2015,2010,2010,65192
20210430,1237,2015,2020,2010,2015,777898
20210430,1238,2020,2020,2015,2015,14981
20210430,1239,2015,2020,2015,2020,152924
20210430,1240,2015,2020,2015,2020,11958
20210430,1241,2015,2020,2010,2020,1282602
20210430,1242,2020,2020,2010,2020,157234
20210430,1243,2010,2015,2010,2010,30371
20210430,1244,2015,2015,2010,2010,11161
20210430,1245,2010,2015,2010,2010,5941
20210430,1246,2015,2015,2010,2010,1732
20210430,1247,2010,2015,2010,2010,5107
20210430,1248,2015,2015,2010,2015,242938
20210430,1249,2010,2015,2010,2010,4854
20210430,1250,2015,2020,2010,2015,964224
20210430,1251,2015,2020,2010,2020,63238
20210430,1252,2015,2020,2015,2020,6560
20210430,1253,2015,2020,2010,2015,238030
20210430,1254,2015,2020,2010,2015,756957
20210430,1255,2010,2020,2010,2020,325279
20210430,1256,2015,2020,2010,2015,96101
20210430,1257,2015,2020,2010,2015,361154
20210430,1258,2020,2020,2015,2020,9103
20210430,1259,2020,2020,2015,2020,8572
20210430,1300,2015,2020,2015,2020,3034
20210430,1301,2020,2020,2015,2015,222066
20210430,1302,2015,2020,2010,2015,133406
20210430,1303,2015,2020,2010,2020,159233
20210430,1304,2020,2020,2015,2020,27474
20210430,1305,2015,2020,2015,2015,20013
20210430,1306,2015,2020,2015,2015,5762
20210430,1307,2020,2020,2015,2015,20087
20210430,1308,2015,2020,2015,2015,6417
20210430,1309,2015,2020,2015,2015,170249
20210430,1310,2020,2020,2015,2020,80880
20210430,1311,2020,2020,2015,2015,51758
20210430,1312,2015,2020,2015,2020,838564
20210430,1313,2020,2025,2015,2025,2704040
20210430,1314,2020,2025,2015,2020,925907
20210430,1315,2020,2025,2015,2020,1252675
20210430,1316,2015,2025,2015,2020,975525
20210430,1317,2025,2025,2015,2020,217198
20210430,1318,2025,2025,2020,2025,39877
20210430,1319,2025,2025,2020,2025,92832
20210430,1320,2025,2025,2020,2025,37228
20210430,1321,2025,2025,2020,2020,36003
20210430,1322,2025,2025,2020,2025,24321
20210430,1323,2025,2030,2020,2025,3425156
20210430,1324,2030,2030,2025,2025,46889
20210430,1325,2025,2030,2025,2025,60711
20210430,1326,2025,2030,2020,2025,965114
20210430,1327,2020,2030,2020,2025,690413
20210430,1328,2025,2030,2025,2025,122521
20210430,1329,2030,2030,2025,2030,32758
20210430,1330,2025,2030,2025,2030,36269
20210430,1331,2030,2030,2025,2025,28956
20210430,1332,2030,2035,2025,2030,4976611
20210430,1333,2030,2030,2025,2030,501840
20210430,1334,2030,2030,2025,2030,80520
20210430,1335,2025,2030,2025,2025,82737
20210430,1336,2030,2030,2025,2030,25158
20210430,1337,2025,2030,2025,2025,41097
20210430,1338,2025,2030,2020,2020,1053864
20210430,1339,2020,2025,2020,2020,314549
20210430,1340,2025,2030,2020,2025,1060627
20210430,1341,2030,2030,2025,2025,110942
20210430,1342,2025,2030,2025,2030,52664
20210430,1343,2030,2030,2025,2025,27192
20210430,1344,2025,2030,2025,2025,31796
20210430,1345,2030,2030,2025,2030,128059
20210430,1346,2030,2030,2025,2030,26891
20210430,1347,2030,2030,2025,2030,2377507
20210430,1348,2030,2035,2025,2030,553735
20210430,1349,2030,2035,2025,2030,154608
20210430,1350,2035,2035,2030,2030,84236
20210430,1351,2030,2035,2025,2035,923976
20210430,1352,2035,2035,2030,2030,109540
20210430,1353,2030,2035,2025,2030,749031
20210430,1354,2035,2035,2030,2035,148948
20210430,1355,2030,2035,2030,2035,45958
20210430,1356,2030,2040,2030,2035,4645349
20210430,1357,2035,2040,2030,2035,1038458
20210430,1358,2035,2035,2030,2030,754938
20210430,1359,2035,2035,2030,2035,260568
20210430,1400,2035,2035,2025,2025,2043743
20210430,1401,2030,2030,2025,2025,201411
20210430,1402,2025,2030,2025,2030,182336
20210430,1403,2025,2030,2025,2030,200277
20210430,1404,2030,2035,2025,2030,721063
20210430,1405,2030,2035,2025,2030,501353
20210430,1406,2030,2035,2030,2035,5457
20210430,1407,2030,2035,2030,2035,85924
20210430,1408,2030,2035,2030,2030,27402
20210430,1409,2035,2035,2030,2035,48269
20210430,1410,2030,2035,2030,2030,36297
20210430,1411,2030,2035,2030,2030,19526
20210430,1412,2035,2035,2030,2030,76996
20210430,1413,2030,2035,2025,2030,741761
20210430,1414,2025,2030,2025,2030,68192
20210430,1415,2030,2035,2025,2035,1071039
20210430,1416,2030,2035,2030,2035,1649639
20210430,1417,2035,2040,2030,2035,2211413
20210430,1418,2030,2035,2025,2030,1240189
20210430,1419,2030,2030,2025,2030,63918
20210430,1420,2030,2035,2025,2025,1300385
20210430,1421,2030,2035,2025,2030,668248
20210430,1422,2030,2035,2025,2030,363859
20210430,1423,2030,2035,2025,2030,1194619
20210430,1424,2030,2035,2025,2025,389285
20210430,1425,2025,2030,2025,2030,38815
20210430,1426,2025,2030,2025,2025,43868
20210430,1427,2025,2030,2025,2030,20070
20210430,1428,2025,2030,2025,2030,44402
20210430,1429,2025,2030,2025,2030,32727
20210430,1430,2030,2030,2025,2030,873112
20210430,1431,2030,2035,2025,2035,886877
20210430,1432,2030,2035,2030,2030,34237
20210430,1433,2030,2035,2025,2030,2206500
20210430,1434,2025,2035,2025,2030,690669
20210430,1435,2030,2030,2025,2025,16066
20210430,1436,2025,2030,2025,2025,9560
20210430,1437,2025,2030,2025,2025,37949
20210430,1438,2030,2030,2025,2030,64627
20210430,1439,2030,2030,2025,2025,86964
20210430,1440,2025,2030,2020,2020,3100918
20210430,1441,2025,2030,2020,2025,1193066
20210430,1442,2025,2030,2025,2025,16681
20210430,1443,2030,2030,2025,2025,22725
20210430,1444,2030,2030,2020,2020,1942241
20210430,1445,2025,2025,2020,2025,12491
20210430,1446,2025,2025,2020,2025,611431
20210430,1447,2020,2030,2020,2025,308646
20210430,1448,2025,2030,2020,2025,318302
20210430,1449,2025,2030,2025,2030,41761
20210430,1450,2025,2030,2025,2025,1213370
20210430,1451,2020,2030,2020,2025,135795
20210430,1452,2020,2025,2020,2025,11918
20210430,1453,2025,2025,2020,2025,37344
20210430,1454,2025,2025,2020,2025,13063
20210430,1455,2025,2025,2020,2025,84418
20210430,1456,2025,2030,2020,2020,2630533
20210430,1457,2025,2030,2020,2025,547620
20210430,1458,2025,2030,2020,2025,136044
20210430,1459,2025,2030,2025,2025,7615
20210430,1500,2030,2030,2020,2025,2883348
20210430,1501,2030,2030,2020,2025,1825414
20210430,1502,2030,2030,2025,2025,670019
20210430,1503,2025,2030,2025,2025,21064
20210430,1504,2025,2030,2025,2025,44151
20210430,1505,2025,2030,2020,2025,1936435
20210430,1506,2025,2030,2020,2025,187310
20210430,1507,2020,2025,2020,2025,75358
20210430,1508,2025,2030,2020,2030,738354
20210430,1509,2025,2030,2025,2030,53551
20210430,1510,2030,2030,2020,2025,1147511
20210430,1511,2030,2030,2020,2025,865644
20210430,1512,2025,2030,2020,2025,133663
20210430,1513,2025,2030,2025,2025,47217
20210430,1514,2025,2030,2020,2025,305347
20210430,1515,2020,2025,2020,2025,53863
20210430,1516,2020,2025,2020,2025,24983
20210430,1517,2025,2025,2020,2025,867179
20210430,1518,2025,2030,2020,2030,338783
20210430,1519,2025,2030,2025,2030,183145
20210430,1520,2025,2030,2020,2025,721798
20210430,1530,2025,2025,2025,2025,3004733