날짜,시간,시가,고가,저가,종가,거래량
20210906,0901,2000,2005,2000,2005,1370524
20210906,0902,2005,2010,2000,2005,847860
20210906,0903,2005,2010,2000,2010,711488
20210906,0904,2010,2010,2005,2010,154983
20210906,0905,2010,2010,2005,2005,848393
20210906,0906,2005,2010,2000,2000,547634
20210906,0907,2000,2005,1995,2000,3240624
20210906,0908,2000,2005,1995,2005,1518159
20210906,0909,2000,2005,2000,2005,35655
20210906,0910,2005,2005,2000,2005,54656
20210906,0911,2000,2005,2000,2005,237980
20210906,0912,2000,2005,1995,2000,852145
20210906,0913,2000,2000,1995,1995,50916
20210906,0914,1995,2000,1995,1995,1667530
20210906,0915,1995,2000,1990,1995,1444353
20210906,0916,1995,2000,1990,1995,122366
20210906,0917,2000,2000,1990,1995,1004357
20210906,0918,1995,2000,1990,1995,724994
20210906,0919,2000,2000,1995,1995,218492
20210906,0920,1995,2005,1995,2005,1820222
20210906,0921,2005,2005,1995,2000,198452
20210906,0922,2000,2005,1995,2000,455727
20210906,0923,2005,2005,1995,2005,322347
20210906,0924,2005,2005,2000,2000,39361
20210906,0925,2000,2010,2000,2010,2357333
20210906,0926,2010,2010,2000,2005,308400
20210906,0927,2005,2005,2000,2005,7562
20210906,0928,2005,2005,1995,2000,937103
20210906,0929,2005,2005,2000,2005,7559
20210906,0930,2005,2010,2000,2010,788888
20210906,0931,2010,2010,2000,2010,57031
20210906,0932,2010,2015,2005,2015,5056444
20210906,0933,2015,2015,2010,2015,94708
20210906,0934,2015,2015,2010,2010,57208
20210906,0935,2010,2015,2005,2010,1400688
20210906,0936,2010,2015,2005,2010,320284
20210906,0937,2010,2010,2005,2010,30311
20210906,0938,2005,2010,2000,2005,1204557
20210906,0939,2005,2010,2000,2000,378105
20210906,0940,2005,2005,2000,2005,35547
20210906,0941,2005,2005,2000,2005,195008
20210906,0942,2005,2005,2000,2000,10668
20210906,0943,2000,2005,2000,2000,11212
20210906,0944,2005,2005,1995,2000,1956658
20210906,0945,2005,2005,1995,2000,338774
20210906,0946,2000,2005,1995,2000,45561
20210906,0947,2000,2000,1995,2000,42499
20210906,0948,1995,2005,1995,2000,328827
20210906,0949,2005,2005,1995,2000,281192
20210906,0950,2005,2005,1995,2005,330866
20210906,0951,2000,2000,1995,1995,33844
20210906,0952,2000,2000,1995,1995,25458
20210906,0953,2000,2005,1995,2000,222074
20210906,0954,2005,2005,1995,1995,20634
20210906,0955,1995,2000,1995,2000,44214
20210906,0956,2000,2000,1995,2000,149637
20210906,0957,2000,2000,1995,2000,32154
20210906,0958,2000,2000,1995,1995,28295
20210906,0959,2000,2000,1995,1995,30005
20210906,1000,1995,2000,1990,1995,2702270
20210906,1001,1995,2000,1990,1995,1625536
20210906,1002,1990,1995,1990,1995,17249
20210906,1003,1995,1995,1990,1995,243194
20210906,1004,1995,1995,1990,1995,113647
20210906,1005,1995,2000,1990,2000,1313927
20210906,1006,2000,2000,1995,2000,26145
20210906,1007,2000,2000,1995,2000,292054
20210906,1008,2000,2000,1995,2000,731668
20210906,1009,2000,2000,1995,1995,15703
20210906,1010,1995,2000,1995,2000,12646
20210906,1011,2000,2000,1995,2000,1200
20210906,1012,1995,2005,1995,2000,376253
20210906,1013,2000,2005,1995,2005,276842
20210906,1014,2000,2005,1995,2000,285590
20210906,1015,1995,2005,1995,2000,67554
20210906,1016,2005,2005,2000,2005,3174
20210906,1017,2005,2005,2000,2000,7710
20210906,1018,2000,2005,1995,2005,309678
20210906,1019,2000,2005,2000,2005,10984
20210906,1020,2005,2005,2000,2005,6767
20210906,1021,2005,2005,1995,1995,437172
20210906,1022,2000,2000,1995,2000,66650
20210906,1023,1995,2005,1995,2000,43544
20210906,1024,2000,2005,1995,2000,129271
20210906,1025,2000,2000,1995,2000,1720
20210906,1026,1995,2000,1995,2000,27073
20210906,1027,2000,2005,1995,1995,596898
20210906,1028,2000,2000,1995,1995,15159
20210906,1029,2000,2000,1995,1995,82457
20210906,1030,2000,2000,1995,2000,95095
20210906,1031,2000,2000,1995,2000,4341
20210906,1032,1995,2005,1995,2005,703585
20210906,1033,2005,2005,1995,2000,409431
20210906,1034,2000,2005,1995,2000,293020
20210906,1035,2000,2005,1995,2000,68738
20210906,1036,2000,2005,1995,1995,69116
20210906,1037,1995,2000,1995,2000,13196
20210906,1038,1995,2000,1995,1995,11897
20210906,1039,1995,2000,1995,1995,2538235
20210906,1040,1995,2000,1995,1995,17173
20210906,1041,1995,2000,1990,1995,630410
20210906,1042,1995,2000,1990,2000,547461
20210906,1043,1995,2000,1990,1995,118791
20210906,1044,2000,2000,1990,1990,69426
20210906,1045,1990,1995,1990,1995,414829
20210906,1046,1990,1995,1990,1995,79346
20210906,1047,1995,1995,1990,1990,126906
20210906,1048,1995,1995,1985,1990,4847862
20210906,1049,1985,1990,1985,1990,346850
20210906,1050,1985,1990,1985,1990,97527
20210906,1051,1985,1990,1985,1985,157144
20210906,1052,1990,1990,1985,1990,117301
20210906,1053,1990,1990,1985,1990,49280
20210906,1054,1990,1990,1985,1985,66709
20210906,1055,1990,1990,1985,1990,34317
20210906,1056,1990,1990,1985,1990,3839952
20210906,1057,1990,1995,1985,1990,433001
20210906,1058,1990,1995,1985,1990,263280
20210906,1059,1985,1995,1985,1990,1012450
20210906,1100,1990,1995,1990,1995,22668
20210906,1101,1995,1995,1990,1995,5398
20210906,1102,1995,1995,1990,1990,9569
20210906,1103,1990,1995,1990,1990,20884
20210906,1104,1990,1995,1990,1995,97969
20210906,1105,1995,1995,1985,1990,489639
20210906,1106,1985,1990,1985,1990,342118
20210906,1107,1990,1995,1985,1990,124598
20210906,1108,1985,1990,1985,1985,16508
20210906,1109,1990,1990,1985,1990,16529
20210906,1110,1985,1995,1985,1990,260866
20210906,1111,1990,1995,1985,1990,522137
20210906,1112,1995,1995,1985,1990,369262
20210906,1113,1990,1990,1985,1990,48291
20210906,1114,1990,1990,1985,1990,14491
20210906,1115,1985,1990,1985,1990,125267
20210906,1116,1990,1990,1985,1985,82469
20210906,1117,1990,1990,1985,1990,34417
20210906,1118,1990,1995,1985,1995,537224
20210906,1119,1990,1995,1990,1990,274351
20210906,1120,1995,1995,1985,1990,93670
20210906,1121,1990,1995,1985,1995,259037
20210906,1122,1990,1995,1990,1990,289
20210906,1123,1995,1995,1990,1995,2075
20210906,1124,1995,1995,1990,1990,204059
20210906,1125,1990,1995,1985,1985,44295
20210906,1126,1990,1990,1985,1990,33908
20210906,1127,1995,1995,1985,1990,88940
20210906,1128,1990,1995,1985,1995,267394
20210906,1129,1990,1995,1985,1990,143909
20210906,1130,1990,1995,1990,1990,7175
20210906,1131,1995,1995,1985,1995,927472
20210906,1132,1995,1995,1990,1990,820
20210906,1133,1995,1995,1990,1990,13476
20210906,1134,1995,1995,1990,1990,3789
20210906,1135,1995,1995,1990,1995,16115
20210906,1136,1995,2000,1995,1995,1806735
20210906,1137,1995,2000,1995,2000,18963
20210906,1138,2000,2000,1995,2000,7784
20210906,1139,2000,2000,1995,1995,41101
20210906,1140,2000,2000,1995,2000,30286
20210906,1141,2000,2000,1995,2000,95830
20210906,1142,2000,2000,1995,1995,175555
20210906,1143,1995,2000,1995,1995,14799
20210906,1144,2000,2000,1995,1995,12617
20210906,1145,2000,2000,1995,2000,117747
20210906,1146,1995,2000,1995,2000,2374
20210906,1147,1995,2000,1995,1995,12467
20210906,1148,2000,2000,1995,1995,75175
20210906,1149,1995,2000,1995,1995,127171
20210906,1150,2000,2000,1995,2000,94076
20210906,1151,2000,2000,1995,1995,38074
20210906,1152,1995,2000,1995,2000,11393
20210906,1153,1995,2000,1995,1995,35729
20210906,1154,2000,2000,1995,2000,16882
20210906,1155,2000,2000,1995,1995,45195
20210906,1156,2000,2000,1995,1995,2646
20210906,1157,1995,2000,1990,1990,686664
20210906,1158,1990,1995,1990,1995,3729
20210906,1159,1990,1995,1990,1990,26147
20210906,1200,1990,1995,1990,1995,11593
20210906,1201,1990,1995,1990,1995,22336
20210906,1202,1995,1995,1990,1995,9768
20210906,1203,1995,1995,1990,1995,3420
20210906,1204,1990,1995,1990,1995,24698
20210906,1205,1990,1995,1990,1990,6540
20210906,1206,1990,1995,1990,1995,3907
20210906,1207,1995,1995,1990,1990,78698
20210906,1208,1990,1995,1990,1995,16117
20210906,1209,1995,1995,1990,1990,8169
20210906,1210,1995,1995,1990,1995,4661
20210906,1211,1990,1995,1990,1995,28372
20210906,1212,1995,1995,1990,1990,1568
20210906,1213,1995,1995,1985,1990,2322259
20210906,1214,1995,1995,1990,1995,736949
20210906,1215,1995,1995,1990,1995,990419
20210906,1216,1990,1995,1985,1990,146175
20210906,1217,1990,1990,1985,1990,42434
20210906,1218,1990,1990,1985,1990,20266
20210906,1219,1990,1990,1985,1990,72870
20210906,1220,1990,1990,1985,1990,106655
20210906,1221,1990,1995,1985,1995,295956
20210906,1222,1990,1995,1990,1995,274
20210906,1223,1995,1995,1990,1990,546
20210906,1224,1990,1995,1990,1995,17936
20210906,1225,1995,1995,1990,1995,309
20210906,1226,1990,1995,1990,1990,1648
20210906,1227,1995,1995,1990,1990,32922
20210906,1228,1995,1995,1990,1995,13453
20210906,1229,1995,1995,1990,1995,1086
20210906,1230,1995,2000,1990,2000,1537617
20210906,1231,1995,2000,1990,1995,35024
20210906,1232,1995,2000,1995,2000,80175
20210906,1233,2000,2000,1995,1995,155872
20210906,1234,2000,2000,1990,1995,351199
20210906,1235,1995,2000,1995,1995,12021
20210906,1236,1995,2000,1995,2000,207140
20210906,1237,2000,2000,1995,2000,7406
20210906,1238,1995,2000,1990,1990,139604
20210906,1239,1990,2000,1990,1995,104911
20210906,1240,1995,1995,1990,1995,90878
20210906,1241,1995,2000,1995,1995,47564
20210906,1242,1995,2000,1995,2000,251926
20210906,1243,1995,2000,1995,1995,43140
20210906,1244,2000,2000,1995,1995,5627
20210906,1245,2000,2000,1995,2000,10310
20210906,1246,1995,2000,1995,1995,206448
20210906,1247,1995,2000,1990,1990,30084
20210906,1248,1990,1995,1990,1995,9151
20210906,1249,1990,1995,1990,1990,1716
20210906,1250,1995,1995,1990,1995,3637
20210906,1251,1995,1995,1990,1990,2313
20210906,1252,1995,1995,1990,1995,14782
20210906,1253,1995,1995,1990,1990,62374
20210906,1254,1995,1995,1990,1995,12625
20210906,1255,1995,1995,1990,1995,7286
20210906,1256,1995,1995,1990,1995,487
20210906,1257,1995,2000,1990,1995,284827
20210906,1258,1995,2000,1995,2000,55722
20210906,1259,1995,2000,1990,1995,10368
20210906,1300,1995,1995,1990,1995,1029
20210906,1301,1995,2000,1990,1995,48384
20210906,1302,1995,2000,1990,1995,27928
20210906,1303,1995,1995,1990,1990,22991
20210906,1304,1995,1995,1990,1995,1925
20210906,1305,1995,1995,1990,1990,130
20210906,1306,1990,1995,1990,1990,789
20210906,1307,1995,1995,1990,1990,11925
20210906,1308,1995,1995,1990,1990,1514
20210906,1309,1995,1995,1990,1995,51285
20210906,1310,1990,2000,1990,1995,517601
20210906,1311,1995,1995,1990,1990,18774
20210906,1312,1995,2000,1995,1995,335413
20210906,1313,1995,2000,1995,2000,37940
20210906,1314,2000,2000,1995,1995,20178
20210906,1315,2000,2000,1995,1995,64206
20210906,1316,1995,2000,1995,1995,7765
20210906,1317,1995,2000,1995,2000,224
20210906,1318,1995,2000,1990,1990,25317
20210906,1319,1995,1995,1990,1990,126
20210906,1320,1990,1995,1990,1990,282
20210906,1321,1990,1995,1990,1995,12166
20210906,1322,1995,1995,1990,1990,10034
20210906,1323,1990,1995,1990,1995,5313
20210906,1324,1995,1995,1990,1990,996
20210906,1325,1990,1995,1990,1990,9119
20210906,1326,1995,1995,1990,1990,233
20210906,1327,1990,1995,1990,1990,17812
20210906,1328,1990,1995,1990,1990,3791
20210906,1329,1990,1995,1990,1990,9138
20210906,1330,1995,1995,1990,1995,6110
20210906,1331,1995,1995,1990,1990,864
20210906,1332,1995,1995,1990,1995,8592
20210906,1333,1995,2000,1990,2000,327679
20210906,1334,2000,2000,1990,1995,154110
20210906,1335,1995,1995,1990,1995,1897
20210906,1336,1995,1995,1990,1995,10448
20210906,1337,1995,2000,1990,1995,100667
20210906,1338,1995,2000,1990,1995,15584
20210906,1339,2000,2000,1995,2000,2017
20210906,1340,1995,2000,1995,1995,47804
20210906,1341,1995,2000,1995,1995,214410
20210906,1342,1995,1995,1990,1990,25710
20210906,1343,1995,2000,1990,1990,117443
20210906,1344,1995,1995,1990,1995,158485
20210906,1345,1995,1995,1990,1995,22587
20210906,1346,1995,1995,1990,1995,8783
20210906,1347,1995,1995,1990,1995,213024
20210906,1348,1995,2000,1995,2000,5437
20210906,1349,2000,2000,1995,2000,1103
20210906,1350,1995,2000,1995,1995,12148
20210906,1351,2000,2000,1995,1995,17390
20210906,1352,2000,2000,1995,1995,1904
20210906,1353,1995,2000,1995,2000,3229
20210906,1354,2000,2005,1995,2000,2701496
20210906,1355,2000,2005,1995,2000,779264
20210906,1356,2000,2005,2000,2005,42847
20210906,1357,2000,2005,2000,2005,13049
20210906,1358,2005,2005,2000,2000,108848
20210906,1359,2005,2005,2000,2005,43212
20210906,1400,2005,2005,2000,2005,25731
20210906,1401,2000,2005,2000,2000,38995
20210906,1402,2000,2005,2000,2000,39088
20210906,1403,2005,2005,2000,2000,1128
20210906,1404,2005,2005,2000,2000,16788
20210906,1405,2005,2005,2000,2005,48609
20210906,1406,2005,2005,2000,2005,70071
20210906,1407,2005,2005,2000,2005,30610
20210906,1408,2005,2005,2000,2000,66988
20210906,1409,2005,2005,2000,2005,2585570
20210906,1410,2005,2010,2000,2010,534132
20210906,1411,2010,2010,2005,2010,20752
20210906,1412,2010,2010,2000,2005,829306
20210906,1413,2005,2010,2000,2005,697680
20210906,1414,2010,2010,2000,2005,148772
20210906,1415,2000,2005,2000,2005,2795
20210906,1416,2005,2005,2000,2005,21079
20210906,1417,2005,2005,2000,2005,1414
20210906,1418,2005,2005,2000,2005,7838
20210906,1419,2005,2005,2000,2005,2547
20210906,1420,2000,2005,2000,2005,2943
20210906,1421,2005,2005,2000,2005,16385
20210906,1422,2005,2005,2000,2005,847
20210906,1423,2005,2005,2000,2005,2589
20210906,1424,2000,2005,2000,2005,1234
20210906,1425,2005,2005,2000,2000,94647
20210906,1426,2005,2005,2000,2000,1181
20210906,1427,2005,2005,2000,2005,21857
20210906,1428,2005,2005,2000,2000,51063
20210906,1429,2000,2005,2000,2000,202588
20210906,1430,2005,2005,2000,2005,69487
20210906,1431,2000,2005,2000,2000,994553
20210906,1432,2000,2005,2000,2000,8567
20210906,1433,2000,2005,1995,2000,468900
20210906,1434,2000,2005,1995,2005,73856
20210906,1435,2000,2005,2000,2005,36634
20210906,1436,2000,2005,1995,2000,3548
20210906,1437,2000,2000,1995,2000,25468
20210906,1438,1995,2000,1995,1995,8484
20210906,1439,2000,2000,1995,1995,17577
20210906,1440,1995,2000,1995,1995,7742
20210906,1441,1995,2000,1995,2000,6167
20210906,1442,1995,2000,1995,1995,3580
20210906,1443,2000,2000,1995,2000,6703
20210906,1444,1995,2000,1995,2000,34
20210906,1445,1995,2000,1995,1995,238
20210906,1446,1995,2000,1995,1995,7654
20210906,1447,1995,2000,1995,2000,8140
20210906,1448,2000,2000,1995,2000,21324
20210906,1449,1995,2000,1995,2000,22247
20210906,1450,1995,2000,1995,2000,114327
20210906,1451,2000,2005,1995,2000,314307
20210906,1452,2000,2000,1995,2000,26480
20210906,1453,2000,2000,1995,2000,6081
20210906,1454,2000,2000,1995,2000,74086
20210906,1455,2000,2000,1995,2000,1048
20210906,1456,1995,2000,1995,1995,18146
20210906,1457,2000,2000,1995,2000,5215
20210906,1458,1995,2000,1995,2000,7360
20210906,1459,1995,2000,1995,1995,155
20210906,1500,1995,2000,1995,2000,39193
20210906,1501,1995,2000,1995,1995,10719
20210906,1502,1995,2000,1990,1995,2189073
20210906,1503,1995,2000,1990,1995,739352
20210906,1504,1995,1995,1990,1995,14529
20210906,1505,1995,1995,1990,1995,61270
20210906,1506,1995,1995,1990,1990,12032
20210906,1507,1990,1995,1990,1995,3631
20210906,1508,1995,1995,1990,1995,17716
20210906,1509,1990,1995,1990,1990,101412
20210906,1510,1990,1995,1990,1995,361333
20210906,1511,1995,1995,1990,1995,68628
20210906,1512,1995,1995,1990,1995,27367
20210906,1513,1990,1995,1990,1990,28153
20210906,1514,1990,1995,1990,1995,46190
20210906,1515,1990,1995,1990,1995,287450
20210906,1516,1990,1995,1990,1990,146452
20210906,1517,1995,1995,1990,1990,125583
20210906,1518,1990,1995,1990,1990,142243
20210906,1519,1990,1995,1990,1990,1255544
20210906,1520,1990,1995,1990,1995,70626
20210906,1530,1990,1990,1990,1990,3534140