날짜,시간,시가,고가,저가,종가,거래량
20210427,0901,1935,1945,1935,1940,6612647
20210427,0902,1940,1950,1940,1950,1075473
20210427,0903,1945,1950,1940,1945,3019806
20210427,0904,1945,1950,1940,1945,6080804
20210427,0905,1950,1950,1940,1945,2661244
20210427,0906,1945,1950,1940,1945,3166705
20210427,0907,1950,1950,1940,1940,1409779
20210427,0908,1940,1950,1940,1945,813063
20210427,0909,1940,1945,1940,1945,83909
20210427,0910,1945,1950,1940,1950,1077967
20210427,0911,1945,1950,1940,1945,1573026
20210427,0912,1940,1945,1940,1945,170035
20210427,0913,1945,1950,1940,1945,1282245
20210427,0914,1950,1950,1945,1950,105760
20210427,0915,1950,1950,1945,1945,42108
20210427,0916,1945,1950,1945,1945,127553
20210427,0917,1945,1950,1940,1945,2775930
20210427,0918,1945,1950,1945,1945,61154
20210427,0919,1945,1950,1945,1950,15719
20210427,0920,1950,1950,1945,1950,42108
20210427,0921,1950,1950,1945,1950,100766
20210427,0922,1945,1950,1945,1950,12661
20210427,0923,1945,1950,1945,1945,155545
20210427,0924,1950,1950,1945,1950,59770
20210427,0925,1950,1950,1945,1950,34233
20210427,0926,1945,1950,1940,1940,1494764
20210427,0927,1940,1950,1940,1945,1037443
20210427,0928,1950,1950,1945,1950,22780
20210427,0929,1950,1950,1945,1950,2841458
20210427,0930,1950,1950,1945,1950,211069
20210427,0931,1950,1950,1945,1950,202917
20210427,0932,1950,1955,1945,1950,1800672
20210427,0933,1955,1955,1950,1950,75924
20210427,0934,1955,1955,1950,1955,196509
20210427,0935,1950,1955,1950,1955,152630
20210427,0936,1955,1955,1950,1950,131205
20210427,0937,1950,1955,1950,1955,161463
20210427,0938,1955,1955,1950,1955,64015
20210427,0939,1955,1955,1950,1955,41836
20210427,0940,1955,1955,1950,1950,11499
20210427,0941,1950,1955,1950,1950,27831
20210427,0942,1955,1955,1950,1955,46342
20210427,0943,1955,1960,1950,1960,6166902
20210427,0944,1960,1960,1955,1960,44846
20210427,0945,1955,1960,1955,1960,2592659
20210427,0946,1960,1960,1955,1955,53360
20210427,0947,1955,1960,1950,1950,1122590
20210427,0948,1955,1955,1950,1955,101628
20210427,0949,1955,1955,1950,1955,247357
20210427,0950,1950,1955,1950,1955,556976
20210427,0951,1955,1955,1950,1955,902112
20210427,0952,1955,1955,1950,1950,140366
20210427,0953,1950,1955,1950,1950,268144
20210427,0954,1950,1955,1950,1955,240797
20210427,0955,1950,1955,1950,1950,24625
20210427,0956,1950,1955,1950,1950,17748
20210427,0957,1950,1955,1950,1955,34670
20210427,0958,1955,1955,1950,1950,8303
20210427,0959,1950,1955,1945,1950,4280291
20210427,1000,1950,1950,1945,1950,95637
20210427,1001,1950,1950,1945,1950,30425
20210427,1002,1945,1955,1945,1945,1250040
20210427,1003,1950,1955,1945,1950,676953
20210427,1004,1945,1955,1945,1955,123893
20210427,1005,1950,1955,1950,1955,3435
20210427,1006,1955,1955,1950,1955,18261
20210427,1007,1955,1955,1950,1955,73399
20210427,1008,1955,1955,1950,1955,11731
20210427,1009,1955,1955,1950,1955,51221
20210427,1010,1950,1955,1945,1950,1656723
20210427,1011,1945,1955,1945,1955,523469
20210427,1012,1955,1955,1945,1950,1213675
20210427,1013,1945,1950,1945,1950,8199
20210427,1014,1945,1950,1945,1945,50069
20210427,1015,1950,1950,1945,1950,18059
20210427,1016,1945,1955,1945,1950,500285
20210427,1017,1950,1950,1945,1950,14354
20210427,1018,1950,1950,1945,1950,41677
20210427,1019,1945,1950,1945,1950,36397
20210427,1020,1950,1950,1945,1950,1998
20210427,1021,1945,1950,1945,1950,56750
20210427,1022,1950,1950,1940,1945,4832905
20210427,1023,1945,1945,1940,1940,48993
20210427,1024,1940,1945,1940,1945,172354
20210427,1025,1940,1945,1940,1945,24153
20210427,1026,1945,1945,1940,1945,87059
20210427,1027,1940,1945,1940,1945,19368
20210427,1028,1945,1945,1940,1945,313087
20210427,1029,1945,1945,1940,1945,2669534
20210427,1030,1940,1945,1940,1945,210800
20210427,1031,1940,1945,1940,1945,89815
20210427,1032,1945,1950,1940,1945,221958
20210427,1033,1950,1950,1940,1945,1222521
20210427,1034,1945,1945,1940,1945,29857
20210427,1035,1940,1945,1940,1945,9440
20210427,1036,1945,1950,1940,1950,926468
20210427,1037,1950,1950,1940,1945,2827103
20210427,1038,1945,1950,1940,1945,727164
20210427,1039,1945,1945,1940,1945,201833
20210427,1040,1940,1945,1940,1940,7099
20210427,1041,1945,1945,1940,1945,20188
20210427,1042,1945,1945,1940,1945,86675
20210427,1043,1945,1945,1940,1945,12166
20210427,1044,1945,1945,1940,1945,13888
20210427,1045,1940,1945,1940,1940,57956
20210427,1046,1945,1945,1940,1945,15128
20210427,1047,1940,1945,1940,1945,22535
20210427,1048,1940,1945,1940,1945,75847
20210427,1049,1945,1945,1940,1945,49012
20210427,1050,1940,1945,1940,1940,12787
20210427,1051,1945,1945,1940,1945,8501
20210427,1052,1945,1945,1940,1945,59828
20210427,1053,1940,1945,1935,1945,7513684
20210427,1054,1940,1945,1940,1940,55964
20210427,1055,1940,1945,1935,1940,1585578
20210427,1056,1940,1945,1935,1940,2129958
20210427,1057,1940,1945,1935,1945,101066
20210427,1058,1945,1945,1940,1945,8295
20210427,1059,1945,1945,1940,1945,86139
20210427,1100,1940,1945,1935,1945,1118585
20210427,1101,1940,1945,1940,1945,14102
20210427,1102,1940,1945,1940,1940,13003
20210427,1103,1945,1945,1935,1945,682586
20210427,1104,1945,1945,1940,1945,53439
20210427,1105,1940,1945,1940,1940,14301
20210427,1106,1945,1945,1940,1945,101738
20210427,1107,1945,1950,1940,1950,2100053
20210427,1108,1945,1950,1940,1945,1161200
20210427,1109,1945,1950,1945,1945,691527
20210427,1110,1950,1950,1945,1950,71707
20210427,1111,1950,1950,1945,1950,17243
20210427,1112,1950,1950,1945,1950,116975
20210427,1113,1945,1950,1940,1945,838058
20210427,1114,1945,1950,1940,1950,385740
20210427,1115,1950,1950,1945,1950,6012
20210427,1116,1945,1950,1945,1950,66671
20210427,1117,1950,1950,1945,1950,4177
20210427,1118,1945,1950,1945,1950,124505
20210427,1119,1950,1950,1945,1945,24053
20210427,1120,1950,1955,1945,1950,3725171
20210427,1121,1950,1955,1950,1950,2087323
20210427,1122,1950,1955,1945,1950,2171642
20210427,1123,1950,1950,1945,1945,35663
20210427,1124,1950,1950,1945,1945,1328
20210427,1125,1950,1950,1945,1950,39130
20210427,1126,1950,1955,1950,1950,3152945
20210427,1127,1955,1955,1950,1955,18019
20210427,1128,1950,1955,1950,1955,336
20210427,1129,1950,1955,1950,1955,21298
20210427,1130,1950,1955,1950,1955,21750
20210427,1131,1955,1955,1950,1955,5433
20210427,1132,1955,1955,1950,1955,41036
20210427,1133,1955,1955,1950,1955,17235
20210427,1134,1955,1955,1950,1950,513718
20210427,1135,1955,1955,1950,1955,1105039
20210427,1136,1950,1955,1950,1955,14509
20210427,1137,1950,1955,1950,1950,1957198
20210427,1138,1950,1955,1945,1950,1283978
20210427,1139,1950,1950,1945,1950,32477
20210427,1140,1950,1950,1945,1945,3276
20210427,1141,1950,1950,1945,1945,3545
20210427,1142,1945,1950,1945,1950,12632
20210427,1143,1950,1950,1945,1945,9582
20210427,1144,1950,1950,1945,1950,747155
20210427,1145,1945,1950,1945,1950,22786
20210427,1146,1950,1950,1945,1950,44830
20210427,1147,1950,1950,1945,1950,53119
20210427,1148,1950,1950,1945,1945,55352
20210427,1149,1945,1950,1945,1945,1352
20210427,1150,1950,1950,1945,1950,10140
20210427,1151,1945,1950,1945,1950,23184
20210427,1152,1945,1950,1945,1945,23350
20210427,1153,1950,1950,1945,1950,14263
20210427,1154,1945,1950,1945,1950,14294
20210427,1155,1950,1950,1945,1950,40802
20210427,1156,1950,1955,1945,1950,1356436
20210427,1157,1950,1955,1950,1950,647848
20210427,1158,1950,1955,1945,1950,510502
20210427,1159,1945,1950,1945,1950,19247
20210427,1200,1950,1950,1945,1950,15163
20210427,1201,1950,1950,1945,1945,7228
20210427,1202,1950,1955,1945,1955,128021
20210427,1203,1950,1955,1950,1950,140739
20210427,1204,1950,1955,1950,1950,321337
20210427,1205,1950,1955,1945,1950,2214027
20210427,1206,1955,1955,1950,1950,41441
20210427,1207,1945,1955,1945,1950,33132
20210427,1208,1950,1950,1945,1950,1222181
20210427,1209,1955,1955,1945,1950,94605
20210427,1210,1950,1955,1950,1955,3089
20210427,1211,1955,1955,1950,1955,89
20210427,1212,1955,1955,1950,1955,11442
20210427,1213,1955,1955,1950,1955,28593
20210427,1214,1955,1955,1950,1955,2308
20210427,1215,1955,1955,1950,1950,13265
20210427,1216,1950,1955,1950,1950,31502
20210427,1217,1955,1955,1945,1950,602400
20210427,1218,1950,1950,1945,1945,14792
20210427,1219,1950,1950,1945,1945,6791
20210427,1220,1950,1950,1945,1950,1401
20210427,1221,1945,1950,1945,1945,9710
20210427,1222,1945,1950,1945,1945,4884
20210427,1223,1950,1950,1945,1950,342528
20210427,1224,1950,1955,1950,1950,487595
20210427,1225,1950,1955,1950,1950,30333
20210427,1226,1955,1955,1950,1950,1548
20210427,1227,1950,1955,1950,1955,308
20210427,1228,1955,1955,1950,1955,9585
20210427,1229,1950,1955,1950,1950,7344
20210427,1230,1955,1955,1950,1955,1951
20210427,1231,1955,1955,1950,1950,22107
20210427,1232,1950,1955,1950,1955,968857
20210427,1233,1955,1955,1950,1955,1838
20210427,1234,1950,1955,1950,1955,447993
20210427,1235,1950,1955,1950,1955,6216262
20210427,1236,1955,1955,1950,1950,45292
20210427,1237,1955,1955,1950,1955,33905
20210427,1238,1955,1955,1950,1955,3830
20210427,1239,1955,1955,1950,1950,1510
20210427,1240,1955,1955,1950,1950,25440
20210427,1241,1955,1955,1950,1955,23056
20210427,1242,1955,1955,1950,1955,510551
20210427,1243,1955,1955,1950,1955,9391
20210427,1244,1950,1955,1950,1955,20903
20210427,1245,1955,1955,1950,1955,7904
20210427,1246,1955,1955,1950,1950,5233
20210427,1247,1955,1955,1950,1955,19683
20210427,1248,1955,1955,1950,1955,7996
20210427,1249,1955,1955,1950,1955,2668
20210427,1250,1950,1955,1950,1955,16587
20210427,1251,1955,1955,1950,1950,3231
20210427,1252,1950,1955,1950,1950,7286
20210427,1253,1950,1955,1950,1950,23733
20210427,1254,1950,1955,1950,1950,35650
20210427,1255,1955,1955,1950,1950,1998
20210427,1256,1950,1955,1950,1950,25959
20210427,1257,1955,1955,1950,1950,6260
20210427,1258,1950,1955,1950,1950,3417
20210427,1259,1950,1955,1950,1950,112737
20210427,1300,1950,1955,1950,1950,40890
20210427,1301,1955,1955,1950,1950,10220
20210427,1302,1950,1955,1950,1950,7018
20210427,1303,1955,1955,1950,1950,19325
20210427,1304,1955,1955,1950,1950,53023
20210427,1305,1955,1955,1950,1955,26630
20210427,1306,1950,1955,1950,1950,3192
20210427,1307,1955,1955,1950,1950,2384085
20210427,1308,1950,1955,1950,1955,228651
20210427,1309,1955,1955,1950,1950,15634
20210427,1310,1955,1955,1950,1950,18333
20210427,1311,1955,1955,1950,1955,1213
20210427,1312,1950,1955,1950,1955,25582
20210427,1313,1950,1955,1950,1950,1299
20210427,1314,1955,1955,1950,1955,2856
20210427,1315,1950,1955,1950,1955,32093
20210427,1316,1955,1955,1950,1950,4131
20210427,1317,1955,1955,1950,1950,12028
20210427,1318,1950,1955,1950,1950,17901
20210427,1319,1955,1955,1950,1955,14341
20210427,1320,1955,1955,1950,1950,5926
20210427,1321,1950,1955,1950,1955,14752
20210427,1322,1950,1955,1950,1950,18855
20210427,1323,1950,1955,1950,1950,2026
20210427,1324,1950,1955,1950,1950,2995
20210427,1325,1950,1955,1950,1955,4882
20210427,1326,1955,1955,1950,1955,40703
20210427,1327,1950,1955,1950,1950,4036
20210427,1328,1955,1955,1950,1955,217528
20210427,1329,1955,1955,1950,1950,65079
20210427,1330,1950,1955,1945,1945,1326375
20210427,1331,1945,1950,1945,1950,9854
20210427,1332,1945,1950,1945,1950,20201
20210427,1333,1950,1950,1945,1945,11188
20210427,1334,1945,1950,1945,1945,10437
20210427,1335,1950,1950,1945,1950,6257
20210427,1336,1945,1950,1945,1950,2209
20210427,1337,1950,1950,1945,1950,43597
20210427,1338,1950,1950,1945,1950,80093
20210427,1339,1945,1950,1945,1950,8023
20210427,1340,1950,1950,1945,1950,7577
20210427,1341,1945,1950,1945,1950,25184
20210427,1342,1950,1950,1945,1950,5156
20210427,1343,1950,1950,1945,1950,7215
20210427,1344,1945,1950,1945,1945,33666
20210427,1345,1945,1950,1945,1950,23186
20210427,1346,1950,1950,1945,1950,8033
20210427,1347,1950,1955,1945,1955,899204
20210427,1348,1955,1955,1950,1955,1514
20210427,1349,1950,1955,1950,1955,35955
20210427,1350,1950,1955,1950,1950,3109
20210427,1351,1950,1955,1950,1950,3273
20210427,1352,1950,1955,1950,1950,19166
20210427,1353,1950,1955,1950,1950,50969
20210427,1354,1950,1955,1950,1955,5434
20210427,1355,1955,1955,1950,1950,48894
20210427,1356,1950,1955,1950,1950,3622
20210427,1357,1955,1955,1950,1955,278283
20210427,1358,1955,1955,1950,1955,15039
20210427,1359,1950,1955,1950,1955,2983
20210427,1400,1955,1955,1950,1950,13835
20210427,1401,1950,1955,1950,1950,7201
20210427,1402,1950,1955,1950,1955,11386
20210427,1403,1955,1955,1950,1955,67256
20210427,1404,1955,1955,1950,1955,7067
20210427,1405,1950,1950,1945,1950,1168331
20210427,1406,1950,1955,1950,1950,6504
20210427,1407,1950,1955,1945,1950,175359
20210427,1408,1950,1955,1945,1950,498749
20210427,1409,1950,1950,1945,1950,155751
20210427,1410,1955,1955,1950,1950,34820
20210427,1411,1950,1955,1950,1955,5210
20210427,1412,1950,1955,1950,1955,1563
20210427,1413,1955,1955,1950,1955,6426
20210427,1414,1950,1955,1950,1950,16393
20210427,1415,1955,1955,1950,1955,7398
20210427,1416,1955,1955,1950,1955,45132
20210427,1417,1950,1955,1950,1950,1849
20210427,1418,1955,1955,1950,1955,6614
20210427,1419,1950,1955,1950,1950,13331
20210427,1420,1955,1955,1945,1950,1102797
20210427,1421,1945,1955,1945,1950,612653
20210427,1422,1950,1950,1945,1950,126421
20210427,1423,1950,1955,1950,1955,24687
20210427,1424,1955,1955,1950,1955,298
20210427,1425,1950,1955,1950,1950,6905
20210427,1426,1950,1955,1945,1945,181136
20210427,1427,1945,1955,1945,1955,131587
20210427,1428,1955,1955,1950,1955,151685
20210427,1429,1955,1955,1945,1950,49884
20210427,1430,1950,1950,1945,1945,214502
20210427,1431,1945,1950,1945,1945,21252
20210427,1432,1945,1950,1945,1945,14058
20210427,1433,1950,1950,1945,1945,21312
20210427,1434,1945,1950,1945,1950,41838
20210427,1435,1945,1950,1945,1945,12393
20210427,1436,1950,1950,1945,1950,2172
20210427,1437,1945,1950,1940,1945,4447368
20210427,1438,1940,1945,1940,1945,3953
20210427,1439,1945,1945,1940,1945,19059
20210427,1440,1940,1945,1940,1940,30472
20210427,1441,1940,1945,1940,1945,239659
20210427,1442,1945,1945,1940,1940,131986
20210427,1443,1945,1945,1940,1945,2808530
20210427,1444,1940,1945,1940,1945,10418
20210427,1445,1940,1945,1935,1940,1810413
20210427,1446,1940,1945,1935,1945,807884
20210427,1447,1940,1945,1935,1940,777128
20210427,1448,1940,1940,1935,1940,49510
20210427,1449,1940,1940,1935,1940,33540
20210427,1450,1940,1940,1935,1940,40757
20210427,1451,1940,1940,1935,1940,48998
20210427,1452,1940,1940,1935,1935,75946
20210427,1453,1940,1940,1935,1940,104830
20210427,1454,1935,1940,1935,1940,96610
20210427,1455,1940,1940,1935,1940,59368
20210427,1456,1940,1940,1935,1940,58236
20210427,1457,1940,1940,1935,1940,21477
20210427,1458,1940,1940,1935,1940,74576
20210427,1459,1940,1940,1935,1940,137325
20210427,1500,1940,1940,1935,1940,93391
20210427,1501,1940,1940,1935,1940,75827
20210427,1502,1940,1940,1935,1940,25001
20210427,1503,1940,1940,1935,1935,58300
20210427,1504,1935,1940,1935,1935,33220
20210427,1505,1935,1940,1935,1940,88838
20210427,1506,1940,1940,1935,1940,57324
20210427,1507,1940,1940,1935,1940,97506
20210427,1508,1940,1940,1935,1940,47306
20210427,1509,1935,1940,1935,1940,100984
20210427,1510,1935,1940,1935,1935,113650
20210427,1511,1940,1940,1935,1935,147019
20210427,1512,1940,1940,1935,1940,87541
20210427,1513,1935,1940,1935,1940,44128
20210427,1514,1940,1940,1935,1940,279910
20210427,1515,1935,1940,1935,1940,458006
20210427,1516,1940,1940,1935,1940,218996
20210427,1517,1940,1940,1935,1940,244048
20210427,1518,1935,1940,1935,1940,127499
20210427,1519,1935,1940,1935,1940,182551
20210427,1520,1935,1940,1935,1935,132246
20210427,1530,1940,1940,1940,1940,6382391