날짜,시간,시가,고가,저가,종가,거래량
20210526,0901,1985,1985,1980,1985,3318317
20210526,0902,1985,1985,1980,1980,2534684
20210526,0903,1985,1985,1980,1985,454152
20210526,0904,1985,1990,1980,1990,1766994
20210526,0905,1990,1990,1980,1980,2420243
20210526,0906,1980,1990,1980,1990,295265
20210526,0907,1990,1990,1985,1990,66309
20210526,0908,1990,1990,1980,1985,2423289
20210526,0909,1990,1990,1980,1980,1137723
20210526,0910,1985,1985,1980,1980,43772
20210526,0911,1980,1985,1975,1980,4988319
20210526,0912,1975,1980,1975,1975,196762
20210526,0913,1980,1980,1975,1980,1478606
20210526,0914,1975,1980,1975,1980,242861
20210526,0915,1980,1985,1975,1980,4272410
20210526,0916,1980,1985,1980,1980,398711
20210526,0917,1985,1990,1980,1985,2032455
20210526,0918,1985,1990,1980,1985,703000
20210526,0919,1985,1990,1980,1985,233319
20210526,0920,1980,1990,1980,1980,1283585
20210526,0921,1980,1990,1980,1985,152401
20210526,0922,1985,1990,1980,1985,285582
20210526,0923,1980,1985,1980,1980,24485
20210526,0924,1985,1990,1980,1990,305076
20210526,0925,1990,1990,1985,1985,48652
20210526,0926,1985,1990,1980,1985,954755
20210526,0927,1985,1985,1980,1985,28570
20210526,0928,1980,1985,1975,1985,2116156
20210526,0929,1980,1985,1980,1985,124201
20210526,0930,1980,1985,1980,1980,813476
20210526,0931,1980,1985,1975,1980,187808
20210526,0932,1980,1985,1975,1980,153732
20210526,0933,1980,1985,1980,1985,9133
20210526,0934,1985,1985,1980,1985,9318
20210526,0935,1985,1985,1980,1980,84811
20210526,0936,1980,1985,1980,1985,18306
20210526,0937,1980,1985,1980,1980,174664
20210526,0938,1985,1985,1980,1985,93877
20210526,0939,1985,1990,1980,1980,1721451
20210526,0940,1980,1985,1980,1985,40120
20210526,0941,1985,1990,1980,1990,313645
20210526,0942,1985,1990,1980,1980,326648
20210526,0943,1985,1985,1980,1985,49994
20210526,0944,1985,1985,1975,1980,2721550
20210526,0945,1975,1985,1975,1980,484044
20210526,0946,1985,1985,1975,1975,206169
20210526,0947,1975,1980,1975,1975,1230154
20210526,0948,1980,1980,1975,1980,323364
20210526,0949,1975,1980,1975,1975,72594
20210526,0950,1980,1980,1975,1980,59140
20210526,0951,1975,1980,1975,1975,161122
20210526,0952,1975,1980,1975,1980,197673
20210526,0953,1980,1980,1975,1980,79742
20210526,0954,1980,1980,1975,1980,1140516
20210526,0955,1975,1980,1975,1980,111583
20210526,0956,1980,1980,1975,1980,18620
20210526,0957,1975,1980,1975,1980,63992
20210526,0958,1975,1985,1975,1980,615875
20210526,0959,1980,1980,1975,1980,147400
20210526,1000,1980,1985,1975,1980,166812
20210526,1001,1980,1985,1980,1985,48167
20210526,1002,1980,1985,1980,1980,34963
20210526,1003,1980,1985,1980,1985,4645
20210526,1004,1980,1985,1980,1980,79100
20210526,1005,1985,1985,1975,1980,692566
20210526,1006,1985,1985,1980,1980,1706
20210526,1007,1980,1985,1980,1985,4769
20210526,1008,1980,1985,1980,1985,49846
20210526,1009,1985,1985,1980,1985,8955
20210526,1010,1985,1985,1980,1985,29103
20210526,1011,1985,1985,1980,1985,1356
20210526,1012,1985,1985,1980,1985,680545
20210526,1013,1985,1985,1980,1980,77287
20210526,1014,1980,1985,1980,1985,7745
20210526,1015,1980,1985,1980,1985,34175
20210526,1016,1985,1985,1980,1980,11724
20210526,1017,1980,1985,1980,1985,11998
20210526,1018,1985,1985,1980,1980,68563
20210526,1019,1985,1990,1980,1985,2688598
20210526,1020,1985,1985,1980,1985,296951
20210526,1021,1980,1985,1980,1985,67450
20210526,1022,1985,1985,1980,1980,72696
20210526,1023,1985,1985,1980,1980,18958
20210526,1024,1980,1985,1980,1985,10695
20210526,1025,1980,1985,1980,1980,18094
20210526,1026,1985,1985,1980,1980,37049
20210526,1027,1985,1985,1980,1985,22278
20210526,1028,1985,1985,1980,1985,114921
20210526,1029,1985,1985,1980,1985,152130
20210526,1030,1985,1985,1980,1985,96496
20210526,1031,1980,1985,1980,1985,78827
20210526,1032,1985,1985,1980,1980,19414
20210526,1033,1985,1985,1980,1985,5257
20210526,1034,1980,1985,1980,1985,1173
20210526,1035,1985,1985,1980,1980,7796
20210526,1036,1980,1985,1980,1980,6333
20210526,1037,1980,1985,1975,1980,2762526
20210526,1038,1975,1980,1975,1975,270148
20210526,1039,1980,1980,1975,1980,40237
20210526,1040,1980,1980,1975,1980,166670
20210526,1041,1980,1985,1975,1985,380940
20210526,1042,1980,1985,1980,1980,250689
20210526,1043,1985,1985,1980,1980,27519
20210526,1044,1980,1985,1980,1985,16330
20210526,1045,1980,1985,1980,1980,10701
20210526,1046,1980,1985,1975,1985,631992
20210526,1047,1980,1985,1980,1985,276867
20210526,1048,1980,1990,1980,1990,2828075
20210526,1049,1990,1990,1980,1985,292714
20210526,1050,1980,1985,1980,1980,10021
20210526,1051,1985,1990,1980,1980,239824
20210526,1052,1985,1990,1980,1990,200927
20210526,1053,1985,1990,1980,1985,93485
20210526,1054,1980,1990,1980,1990,255260
20210526,1055,1990,1990,1980,1985,445117
20210526,1056,1985,1990,1980,1990,7167
20210526,1057,1990,1990,1985,1990,15272
20210526,1058,1990,1990,1985,1985,43564
20210526,1059,1990,1995,1985,1990,3389893
20210526,1100,1990,1995,1985,1995,386582
20210526,1101,1995,1995,1985,1990,565599
20210526,1102,1995,1995,1990,1995,48101
20210526,1103,1990,1995,1990,1995,42820
20210526,1104,1995,2000,1990,2000,2578637
20210526,1105,2000,2000,1995,1995,101848
20210526,1106,2000,2000,1995,1995,38340
20210526,1107,2000,2000,1995,1995,18168
20210526,1108,2000,2000,1995,2000,91179
20210526,1109,1995,2000,1995,1995,282317
20210526,1110,2000,2000,1995,2000,76297
20210526,1111,1995,2000,1995,2000,37443
20210526,1112,2000,2000,1995,2000,221129
20210526,1113,2000,2000,1990,1995,1798831
20210526,1114,2000,2000,1995,2000,49423
20210526,1115,2000,2000,1995,1995,3802
20210526,1116,1995,2000,1995,1995,46395
20210526,1117,2000,2000,1995,2000,175577
20210526,1118,1995,2000,1995,1995,112914
20210526,1119,2000,2000,1995,1995,4995
20210526,1120,1995,2000,1995,2000,3555069
20210526,1121,2000,2005,1995,2000,1617528
20210526,1122,2000,2005,1995,2005,735546
20210526,1123,2000,2005,1995,2005,731463
20210526,1124,2000,2005,1995,2000,254881
20210526,1125,1995,2000,1995,2000,31701
20210526,1126,2000,2000,1995,1995,6547
20210526,1127,2000,2000,1995,2000,7566
20210526,1128,2000,2000,1995,2000,2212
20210526,1129,2000,2000,1995,1995,13119
20210526,1130,2000,2000,1995,2000,6024
20210526,1131,2000,2005,1995,2000,1869782
20210526,1132,2000,2000,1995,1995,5652
20210526,1133,1995,2000,1995,2000,130953
20210526,1134,1995,2000,1995,1995,73708
20210526,1135,2000,2000,1995,1995,42537
20210526,1136,1995,2000,1995,1995,31007
20210526,1137,1995,2000,1990,1995,2915764
20210526,1138,1995,1995,1990,1990,241156
20210526,1139,1990,1995,1990,1990,54459
20210526,1140,1990,1995,1990,1995,9557
20210526,1141,1990,1995,1990,1990,4710
20210526,1142,1990,1995,1990,1995,6905
20210526,1143,1995,1995,1990,1990,154724
20210526,1144,1990,1995,1990,1990,8891
20210526,1145,1990,1995,1990,1990,65838
20210526,1146,1990,1995,1990,1990,74562
20210526,1147,1990,1995,1990,1990,6600
20210526,1148,1990,1995,1990,1990,55035
20210526,1149,1990,1995,1990,1990,60115
20210526,1150,1990,1995,1990,1995,24282
20210526,1151,1995,1995,1990,1995,1543
20210526,1152,1995,1995,1990,1995,25334
20210526,1153,1990,1995,1990,1995,2232
20210526,1154,1990,1995,1990,1990,14099
20210526,1155,1990,1995,1990,1995,29106
20210526,1156,1995,1995,1990,1990,59220
20210526,1157,1990,1995,1990,1995,80005
20210526,1158,1995,1995,1990,1995,706
20210526,1159,1990,1995,1990,1990,12523
20210526,1200,1990,1995,1990,1990,15450
20210526,1201,1995,1995,1990,1990,1181682
20210526,1202,1990,1995,1985,1990,1127179
20210526,1203,1990,1990,1985,1990,20506
20210526,1204,1985,1995,1985,1990,294965
20210526,1205,1990,1995,1990,1990,1529
20210526,1206,1995,1995,1990,1990,3820
20210526,1207,1990,1995,1990,1990,27327
20210526,1208,1990,1995,1990,1990,115
20210526,1209,1995,1995,1990,1990,33806
20210526,1210,1995,1995,1990,1990,70797
20210526,1211,1990,1995,1985,1995,277998
20210526,1212,1995,1995,1990,1995,38432
20210526,1213,1995,1995,1990,1995,7837
20210526,1214,1995,1995,1990,1995,57241
20210526,1215,1995,1995,1990,1995,10113
20210526,1216,1990,1995,1985,1990,532666
20210526,1217,1985,1995,1985,1995,790397
20210526,1218,1990,1995,1990,1995,1020
20210526,1219,1995,1995,1990,1995,223
20210526,1220,1990,1995,1985,1985,260723
20210526,1221,1990,1990,1985,1990,4136
20210526,1222,1990,1990,1985,1990,28662
20210526,1223,1990,1995,1990,1990,64462
20210526,1224,1995,1995,1985,1990,310713
20210526,1225,1985,1990,1985,1990,193
20210526,1226,1990,1995,1985,1990,84979
20210526,1227,1990,1995,1990,1990,45176
20210526,1228,1990,1995,1990,1990,4016
20210526,1229,1990,1995,1990,1990,60326
20210526,1230,1995,1995,1990,1995,3528
20210526,1231,1995,1995,1990,1990,2913
20210526,1232,1995,1995,1990,1995,14238
20210526,1233,1995,1995,1990,1995,20758
20210526,1234,1995,1995,1990,1990,10849
20210526,1235,1995,1995,1990,1990,1516
20210526,1236,1995,2000,1990,1995,1242143
20210526,1237,1995,2000,1995,1995,27827
20210526,1238,2000,2000,1995,1995,4720
20210526,1239,2000,2000,1995,1995,32655
20210526,1240,1995,1995,1990,1995,607863
20210526,1241,2000,2000,1990,1995,62916
20210526,1242,2000,2000,1995,2000,61606
20210526,1243,2000,2000,1995,1995,3424
20210526,1244,2000,2000,1995,2000,11242
20210526,1245,2000,2000,1995,2000,2421
20210526,1246,2000,2000,1995,1995,878
20210526,1247,2000,2000,1995,1995,40351
20210526,1248,1995,2000,1995,2000,6172
20210526,1249,2000,2000,1995,2000,6424
20210526,1250,2000,2000,1995,2000,155372
20210526,1251,1995,2000,1995,1995,4843
20210526,1252,2000,2000,1995,2000,246139
20210526,1253,2000,2000,1995,2000,523396
20210526,1254,1995,2000,1995,1995,1548134
20210526,1255,1995,2000,1995,1995,495
20210526,1256,2000,2000,1995,2000,16022
20210526,1257,2000,2000,1995,2000,876449
20210526,1258,2000,2005,1995,2000,623080
20210526,1259,2005,2005,1995,2000,691168
20210526,1300,2000,2005,2000,2005,141267
20210526,1301,2005,2005,2000,2000,29053
20210526,1302,2005,2005,2000,2000,18976
20210526,1303,2000,2005,2000,2000,108060
20210526,1304,2000,2005,2000,2000,15959
20210526,1305,2005,2005,2000,2000,3386
20210526,1306,2000,2005,2000,2000,45721
20210526,1307,2005,2005,2000,2000,139882
20210526,1308,2000,2005,2000,2005,146850
20210526,1309,2005,2005,2000,2000,25991
20210526,1310,2005,2005,2000,2005,22923
20210526,1311,2005,2005,2000,2005,70831
20210526,1312,2005,2005,2000,2005,5028911
20210526,1313,2005,2005,2000,2000,460725
20210526,1314,2005,2010,2000,2005,775824
20210526,1315,2010,2010,2005,2005,9802
20210526,1316,2010,2010,2000,2005,246760
20210526,1317,2005,2005,2000,2005,843
20210526,1318,2005,2005,2000,2000,8469
20210526,1319,2000,2005,2000,2000,109630
20210526,1320,2000,2005,2000,2000,742
20210526,1321,2000,2005,2000,2005,103845
20210526,1322,2005,2005,2000,2000,13356
20210526,1323,2000,2005,2000,2005,714935
20210526,1324,2000,2005,1995,2000,1130446
20210526,1325,2000,2000,1995,1995,14021
20210526,1326,1995,2000,1995,2000,30296
20210526,1327,2000,2000,1995,2000,32239
20210526,1328,2000,2000,1995,1995,327
20210526,1329,2000,2000,1995,1995,1830
20210526,1330,1995,2000,1995,1995,3118
20210526,1331,1995,2000,1995,2000,7342
20210526,1332,2000,2000,1995,1995,2311
20210526,1333,2000,2000,1995,2000,1345989
20210526,1334,2000,2000,1995,2000,61458
20210526,1335,2000,2000,1995,2000,161738
20210526,1336,1995,2000,1995,1995,227533
20210526,1337,2000,2000,1995,1995,137544
20210526,1338,1995,2005,1995,2000,38612
20210526,1339,2000,2005,2000,2005,5471
20210526,1340,2000,2005,2000,2005,4584
20210526,1341,2005,2005,2000,2005,3158
20210526,1342,2005,2005,2000,2000,54615
20210526,1343,2005,2005,2000,2000,2445
20210526,1344,2000,2005,2000,2005,35947
20210526,1345,2005,2005,2000,2000,3304
20210526,1346,2005,2005,2000,2000,22365
20210526,1347,2000,2005,2000,2000,3321
20210526,1348,2005,2005,1995,2000,581655
20210526,1349,2000,2000,1995,2000,10374
20210526,1350,1995,2000,1995,1995,28388
20210526,1351,2000,2000,1995,1995,7030
20210526,1352,1995,2000,1995,1995,5950
20210526,1353,2000,2000,1995,1995,7819
20210526,1354,1995,2000,1995,2000,10060
20210526,1355,1995,2000,1995,2000,5830
20210526,1356,2000,2000,1995,1995,1133
20210526,1357,2000,2000,1995,1995,35855
20210526,1358,2000,2000,1995,2000,14
20210526,1359,2000,2000,1995,2000,1793
20210526,1400,2000,2000,1995,1995,339
20210526,1401,1995,2000,1995,2000,151584
20210526,1402,2000,2000,1995,1995,8704
20210526,1403,1995,2000,1995,2000,1900491
20210526,1404,1995,2000,1995,1995,38763
20210526,1405,2000,2000,1995,2000,24900
20210526,1406,1995,2000,1995,2000,28469
20210526,1407,1995,2000,1995,2000,8430
20210526,1408,2000,2000,1995,1995,925749
20210526,1409,1995,2000,1990,1995,190474
20210526,1410,1990,1995,1990,1995,10777
20210526,1411,1995,1995,1990,1995,78673
20210526,1412,1995,1995,1990,1990,20128
20210526,1413,1995,1995,1990,1995,256275
20210526,1414,1995,1995,1990,1995,8768
20210526,1415,1990,1995,1990,1990,2879
20210526,1416,1990,1995,1990,1995,1688
20210526,1417,1995,1995,1990,1995,8425
20210526,1418,1995,1995,1990,1995,55770
20210526,1419,1990,1995,1990,1990,42381
20210526,1420,1995,1995,1990,1990,14731
20210526,1421,1995,1995,1990,1995,118086
20210526,1422,1990,1995,1990,1990,4678
20210526,1423,1990,1995,1990,1990,5748
20210526,1424,1995,1995,1990,1990,124334
20210526,1425,1995,1995,1990,1990,2050
20210526,1426,1990,1995,1990,1990,68021
20210526,1427,1990,1995,1985,1990,3074779
20210526,1428,1990,1995,1985,1995,290601
20210526,1429,1995,1995,1990,1995,3047
20210526,1430,1990,1995,1990,1990,412279
20210526,1431,1985,1990,1985,1985,12815
20210526,1432,1985,1995,1985,1990,159790
20210526,1433,1985,1995,1985,1990,350344
20210526,1434,1990,1990,1985,1990,18380
20210526,1435,1985,1995,1985,1990,24764
20210526,1436,1990,1995,1990,1990,15889
20210526,1437,1990,1995,1990,1990,7571
20210526,1438,1990,1995,1990,1995,11355
20210526,1439,1990,1995,1990,1995,16799
20210526,1440,1995,1995,1990,1995,3746
20210526,1441,1995,1995,1990,1990,34395
20210526,1442,1995,1995,1990,1995,5131
20210526,1443,1990,1995,1990,1995,13313
20210526,1444,1995,1995,1990,1995,6231
20210526,1445,1995,1995,1990,1995,1307
20210526,1446,1995,1995,1990,1995,9462
20210526,1447,1990,1995,1990,1990,38281
20210526,1448,1995,1995,1990,1995,4828
20210526,1449,1995,1995,1990,1990,1312
20210526,1450,1995,1995,1990,1995,25774
20210526,1451,1990,1995,1985,1990,1304264
20210526,1452,1990,1995,1990,1990,10692
20210526,1453,1995,1995,1990,1990,24834
20210526,1454,1995,1995,1990,1995,44226
20210526,1455,1995,1995,1990,1990,6420
20210526,1456,1995,1995,1990,1990,3435
20210526,1457,1990,1995,1990,1990,36815
20210526,1458,1995,1995,1990,1990,17816
20210526,1459,1990,1995,1990,1995,7678
20210526,1500,1995,1995,1990,1990,66842
20210526,1501,1995,1995,1990,1990,95650
20210526,1502,1990,2000,1990,2000,3137969
20210526,1503,2000,2000,1995,2000,2407
20210526,1504,1995,2000,1995,1995,21417
20210526,1505,1995,2000,1995,2000,35125
20210526,1506,1995,2000,1995,2000,198073
20210526,1507,2000,2005,1995,2000,3161971
20210526,1508,2000,2005,2000,2000,39690
20210526,1509,2000,2005,2000,2005,24407
20210526,1510,2005,2005,2000,2000,21063
20210526,1511,2000,2005,2000,2005,94834
20210526,1512,2005,2005,2000,2005,38799
20210526,1513,2005,2005,2000,2000,483793
20210526,1514,2000,2005,2000,2000,1026197
20210526,1515,2005,2005,2000,2000,272898
20210526,1516,2005,2005,2000,2000,130576
20210526,1517,2005,2005,2000,2005,211149
20210526,1518,2000,2005,2000,2000,59544
20210526,1519,2005,2005,2000,2000,3144974
20210526,1520,2000,2005,1995,2000,911921
20210526,1530,1995,1995,1995,1995,1290147