날짜,시간,시가,고가,저가,종가,거래량
20210903,0901,2020,2025,2010,2025,6912658
20210903,0902,2020,2030,2015,2030,3756232
20210903,0903,2030,2030,2025,2030,122039
20210903,0904,2025,2030,2020,2025,1833477
20210903,0905,2020,2030,2020,2025,1134682
20210903,0906,2020,2025,2020,2020,231425
20210903,0907,2020,2025,2015,2020,474428
20210903,0908,2015,2025,2015,2020,1239767
20210903,0909,2020,2025,2015,2020,553878
20210903,0910,2020,2025,2010,2015,1996075
20210903,0911,2015,2015,2010,2015,311176
20210903,0912,2015,2015,2010,2010,698857
20210903,0913,2010,2015,2005,2010,1752024
20210903,0914,2010,2010,2005,2005,936905
20210903,0915,2005,2010,2005,2005,294457
20210903,0916,2010,2015,2005,2015,3330233
20210903,0917,2015,2015,2005,2010,845517
20210903,0918,2010,2015,2005,2010,480657
20210903,0919,2005,2010,2005,2010,184848
20210903,0920,2005,2010,2005,2010,303000
20210903,0921,2010,2010,2005,2010,30311
20210903,0922,2010,2010,2005,2010,241257
20210903,0923,2010,2010,2005,2010,218079
20210903,0924,2010,2015,2005,2010,1300649
20210903,0925,2010,2010,2005,2010,367188
20210903,0926,2010,2010,2005,2010,233178
20210903,0927,2010,2010,2005,2010,53854
20210903,0928,2005,2010,2005,2005,28764
20210903,0929,2010,2010,2005,2010,49075
20210903,0930,2005,2010,2005,2010,19804
20210903,0931,2005,2015,2005,2010,724333
20210903,0932,2015,2015,2010,2010,37932
20210903,0933,2015,2015,2010,2015,59694
20210903,0934,2015,2015,2005,2010,1133310
20210903,0935,2005,2010,2005,2005,96630
20210903,0936,2010,2010,2005,2005,52528
20210903,0937,2005,2010,2005,2010,467868
20210903,0938,2010,2015,2005,2010,241866
20210903,0939,2010,2010,2005,2005,155362
20210903,0940,2010,2010,2005,2010,149763
20210903,0941,2010,2015,2005,2010,706895
20210903,0942,2010,2010,2000,2005,4818294
20210903,0943,2000,2010,2000,2005,2542138
20210903,0944,2000,2005,2000,2005,79522
20210903,0945,2000,2005,2000,2005,62568
20210903,0946,2000,2005,2000,2000,152940
20210903,0947,2000,2005,1995,2000,8224341
20210903,0948,2000,2000,1995,2000,117153
20210903,0949,1995,2000,1995,1995,170332
20210903,0950,1995,2000,1995,2000,249496
20210903,0951,2000,2000,1995,2000,121036
20210903,0952,2000,2000,1995,2000,98588
20210903,0953,2000,2000,1995,2000,381798
20210903,0954,2000,2000,1995,2000,662550
20210903,0955,2000,2005,1995,2000,1794260
20210903,0956,2000,2005,1995,2005,271595
20210903,0957,2005,2005,2000,2005,13766
20210903,0958,2005,2005,2000,2005,65552
20210903,0959,2005,2005,2000,2000,35298
20210903,1000,2005,2005,2000,2000,78304
20210903,1001,2005,2005,2000,2005,13332
20210903,1002,2005,2010,2000,2005,1575342
20210903,1003,2010,2010,2005,2005,78016
20210903,1004,2005,2010,2000,2005,559637
20210903,1005,2005,2010,2005,2005,30861
20210903,1006,2005,2015,2005,2015,2762775
20210903,1007,2015,2015,2005,2010,196421
20210903,1008,2010,2015,2010,2010,114181
20210903,1009,2015,2015,2010,2015,48484
20210903,1010,2015,2015,2010,2010,56744
20210903,1011,2015,2015,2010,2010,86700
20210903,1012,2010,2015,2010,2015,19608
20210903,1013,2010,2015,2005,2010,475743
20210903,1014,2005,2010,2005,2005,79917
20210903,1015,2010,2015,2005,2010,578692
20210903,1016,2010,2015,2010,2010,18363
20210903,1017,2015,2015,2010,2015,103605
20210903,1018,2015,2015,2010,2010,79547
20210903,1019,2015,2015,2010,2010,23434
20210903,1020,2010,2015,2010,2010,19344
20210903,1021,2015,2015,2010,2015,14927
20210903,1022,2015,2015,2010,2015,273847
20210903,1023,2015,2015,2010,2010,223822
20210903,1024,2015,2015,2010,2010,23607
20210903,1025,2010,2015,2010,2010,8655
20210903,1026,2015,2015,2010,2010,841881
20210903,1027,2010,2015,2005,2010,221743
20210903,1028,2010,2015,2005,2010,178827
20210903,1029,2010,2010,2005,2005,12214
20210903,1030,2005,2010,2000,2005,2260950
20210903,1031,2010,2010,2005,2010,79210
20210903,1032,2005,2010,2005,2010,15890
20210903,1033,2010,2015,2005,2010,1093709
20210903,1034,2010,2015,2010,2015,141467
20210903,1035,2015,2015,2005,2010,124459
20210903,1036,2010,2015,2005,2010,198453
20210903,1037,2015,2015,2010,2015,12098
20210903,1038,2015,2015,2010,2015,41833
20210903,1039,2010,2020,2010,2015,2575392
20210903,1040,2020,2020,2010,2015,325472
20210903,1041,2015,2020,2015,2020,55079
20210903,1042,2020,2020,2015,2020,162033
20210903,1043,2020,2020,2015,2020,18963
20210903,1044,2020,2020,2015,2020,8744
20210903,1045,2020,2020,2015,2020,71272
20210903,1046,2020,2020,2010,2015,704142
20210903,1047,2015,2020,2010,2010,238361
20210903,1048,2015,2020,2010,2015,70454
20210903,1049,2020,2020,2010,2015,442989
20210903,1050,2010,2020,2010,2015,177827
20210903,1051,2015,2020,2010,2015,24434
20210903,1052,2020,2020,2010,2020,26546
20210903,1053,2015,2020,2015,2015,23213
20210903,1054,2015,2020,2010,2010,281505
20210903,1055,2010,2015,2010,2010,12133
20210903,1056,2015,2020,2010,2015,342750
20210903,1057,2015,2020,2010,2015,96616
20210903,1058,2010,2020,2010,2010,17885
20210903,1059,2010,2015,2010,2010,33704
20210903,1100,2010,2020,2010,2020,57110
20210903,1101,2015,2020,2010,2020,70274
20210903,1102,2015,2020,2010,2020,112287
20210903,1103,2020,2020,2010,2020,44541
20210903,1104,2020,2020,2010,2020,48668
20210903,1105,2015,2020,2010,2015,76389
20210903,1106,2010,2015,2005,2010,1374501
20210903,1107,2010,2015,2005,2010,67509
20210903,1108,2010,2015,2010,2010,116549
20210903,1109,2015,2015,2005,2010,129394
20210903,1110,2005,2010,2005,2005,55106
20210903,1111,2010,2010,2005,2005,16325
20210903,1112,2005,2010,2005,2010,40094
20210903,1113,2005,2010,2005,2005,6328
20210903,1114,2010,2010,2005,2010,21276
20210903,1115,2010,2010,2005,2005,106993
20210903,1116,2010,2015,2005,2015,390917
20210903,1117,2010,2015,2005,2005,166593
20210903,1118,2010,2010,2005,2010,59567
20210903,1119,2005,2010,2005,2005,30010
20210903,1120,2010,2010,2005,2010,37686
20210903,1121,2005,2010,2005,2010,7943
20210903,1122,2010,2015,2005,2010,296050
20210903,1123,2010,2015,2005,2015,75799
20210903,1124,2010,2010,2005,2005,55717
20210903,1125,2005,2010,2005,2010,19804
20210903,1126,2005,2015,2005,2010,85136
20210903,1127,2010,2015,2005,2010,75853
20210903,1128,2010,2015,2010,2015,130010
20210903,1129,2010,2015,2010,2015,2143
20210903,1130,2015,2015,2010,2010,86179
20210903,1131,2015,2015,2010,2015,1037
20210903,1132,2010,2015,2010,2010,5413
20210903,1133,2015,2015,2010,2015,9295
20210903,1134,2015,2015,2010,2015,4186
20210903,1135,2015,2015,2005,2005,19615
20210903,1136,2005,2015,2005,2015,201251
20210903,1137,2010,2015,2010,2015,20024
20210903,1138,2010,2015,2005,2005,264284
20210903,1139,2010,2010,2005,2005,99
20210903,1140,2005,2010,2005,2005,110930
20210903,1141,2005,2015,2005,2010,185058
20210903,1142,2010,2015,2005,2005,21121
20210903,1143,2005,2010,2005,2010,2234
20210903,1144,2005,2010,2005,2010,1519
20210903,1145,2010,2010,2005,2010,130
20210903,1146,2005,2010,2005,2010,6135
20210903,1147,2010,2010,2005,2005,91426
20210903,1148,2010,2010,2000,2005,1804831
20210903,1149,2005,2010,2000,2010,223523
20210903,1150,2010,2010,2005,2005,15708
20210903,1151,2010,2010,2005,2010,5691
20210903,1152,2005,2010,2000,2005,342642
20210903,1153,2000,2005,2000,2000,35808
20210903,1154,2000,2005,2000,2005,13807
20210903,1155,2005,2005,2000,2005,8864
20210903,1156,2005,2005,2000,2005,252254
20210903,1157,2005,2005,2000,2000,12827
20210903,1158,2000,2005,2000,2000,57100
20210903,1159,2000,2005,2000,2000,404630
20210903,1200,2000,2005,1995,1995,5470247
20210903,1201,1995,2005,1995,2005,778912
20210903,1202,2005,2005,1995,2000,653448
20210903,1203,2000,2005,1995,2005,216285
20210903,1204,2005,2005,2000,2005,42683
20210903,1205,2005,2005,2000,2000,25355
20210903,1206,2000,2005,2000,2000,5756
20210903,1207,2005,2005,2000,2005,21441
20210903,1208,2005,2005,2000,2000,33296
20210903,1209,2005,2005,2000,2000,73979
20210903,1210,2005,2005,2000,2005,181980
20210903,1211,2005,2005,2000,2005,1254625
20210903,1212,2005,2010,2000,2005,150950
20210903,1213,2005,2010,2000,2005,407486
20210903,1214,2005,2010,2005,2005,280975
20210903,1215,2005,2010,2005,2005,165290
20210903,1216,2010,2010,2005,2005,53180
20210903,1217,2005,2010,2005,2010,39077
20210903,1218,2010,2010,2005,2010,15955
20210903,1219,2010,2010,2005,2010,1564
20210903,1220,2010,2010,2005,2010,25406
20210903,1221,2010,2010,2005,2005,27873
20210903,1222,2010,2010,2005,2010,50784
20210903,1223,2010,2010,2005,2010,55
20210903,1224,2005,2010,2005,2005,714061
20210903,1225,2010,2010,2005,2005,59682
20210903,1226,2010,2010,2005,2005,25172
20210903,1227,2010,2010,2000,2005,268988
20210903,1228,2005,2010,2005,2010,119551
20210903,1229,2005,2010,2005,2010,96
20210903,1230,2005,2010,2000,2000,80428
20210903,1231,2000,2010,2000,2010,209609
20210903,1232,2010,2010,2005,2005,80639
20210903,1233,2005,2010,2005,2005,18983
20210903,1234,2005,2010,2005,2005,17826
20210903,1235,2005,2010,2005,2010,5974
20210903,1236,2010,2010,2005,2005,5598
20210903,1237,2010,2010,2005,2005,5054
20210903,1238,2010,2010,2005,2010,194
20210903,1239,2010,2015,2005,2010,2001243
20210903,1240,2010,2015,2005,2005,36289
20210903,1241,2010,2010,2005,2010,11795
20210903,1242,2005,2010,2005,2005,1036
20210903,1243,2010,2010,2005,2005,283
20210903,1244,2010,2010,2005,2005,26507
20210903,1245,2005,2010,2005,2010,976
20210903,1246,2010,2010,2005,2010,11209
20210903,1247,2010,2010,2005,2005,753
20210903,1248,2005,2010,2005,2010,2351
20210903,1249,2010,2010,2005,2005,31371
20210903,1250,2005,2010,2005,2010,17221
20210903,1251,2010,2010,2005,2010,13378
20210903,1252,2005,2010,2005,2005,5017
20210903,1253,2010,2010,2005,2010,7143
20210903,1254,2005,2010,2005,2010,18118
20210903,1255,2010,2010,2005,2005,15603
20210903,1256,2010,2010,2005,2010,2235
20210903,1257,2010,2010,2005,2005,6508
20210903,1258,2010,2010,2005,2010,13871
20210903,1259,2005,2010,2005,2010,3325
20210903,1300,2010,2010,2005,2005,21416
20210903,1301,2010,2010,2005,2010,62285
20210903,1302,2010,2010,2005,2005,2195
20210903,1303,2010,2010,2005,2010,132
20210903,1304,2010,2010,2005,2010,5101
20210903,1305,2005,2010,2005,2010,53506
20210903,1306,2010,2010,2000,2005,1166587
20210903,1307,2005,2010,2000,2005,142111
20210903,1308,2005,2005,2000,2005,12469
20210903,1309,2005,2010,2005,2010,73151
20210903,1310,2010,2010,2005,2005,2497
20210903,1311,2010,2010,2000,2000,73424
20210903,1312,2000,2005,2000,2000,166477
20210903,1313,2000,2005,2000,2005,21669
20210903,1314,2005,2005,2000,2005,64922
20210903,1315,2005,2005,2000,2000,84873
20210903,1316,2005,2005,2000,2005,73965
20210903,1317,2005,2005,2000,2005,18010
20210903,1318,2000,2005,2000,2005,13459
20210903,1319,2000,2010,2000,2005,333446
20210903,1320,2005,2005,2000,2005,172108
20210903,1321,2005,2005,2000,2000,2126
20210903,1322,2000,2005,2000,2005,8020
20210903,1323,2000,2005,2000,2005,8449
20210903,1324,2000,2005,2000,2005,734
20210903,1325,2005,2005,2000,2000,132980
20210903,1326,2000,2005,1995,2000,3101783
20210903,1327,2000,2005,1995,2005,426505
20210903,1328,2005,2005,2000,2005,70435
20210903,1329,2005,2005,2000,2005,15043
20210903,1330,2005,2005,2000,2000,2061
20210903,1331,2005,2005,2000,2005,1224
20210903,1332,2005,2005,2000,2005,16564
20210903,1333,2000,2005,2000,2000,5758
20210903,1334,2000,2005,2000,2005,57729
20210903,1335,2005,2005,2000,2000,260129
20210903,1336,2000,2005,2000,2005,14884
20210903,1337,2000,2005,2000,2005,683845
20210903,1338,2005,2005,2000,2000,4061
20210903,1339,2000,2005,2000,2005,12918
20210903,1340,2000,2005,2000,2005,749
20210903,1341,2005,2005,2000,2000,7079
20210903,1342,2000,2005,2000,2005,240174
20210903,1343,2005,2005,2000,2005,5566
20210903,1344,2005,2005,2000,2005,85847
20210903,1345,2005,2005,2000,2005,22893
20210903,1346,2005,2005,2000,2000,8154
20210903,1347,2005,2010,2000,2005,799256
20210903,1348,2010,2010,2005,2005,1191
20210903,1349,2005,2010,2000,2000,107995
20210903,1350,2005,2005,2000,2000,5764
20210903,1351,2000,2005,2000,2005,40280
20210903,1352,2000,2005,2000,2005,5528
20210903,1353,2000,2005,2000,2005,13682
20210903,1354,2005,2005,2000,2005,5411
20210903,1355,2000,2005,2000,2000,5885
20210903,1356,2005,2005,2000,2005,20769
20210903,1357,2005,2005,2000,2000,11940
20210903,1358,2000,2005,2000,2005,569
20210903,1359,2005,2005,2000,2005,27197
20210903,1400,2005,2005,2000,2000,8241
20210903,1401,2000,2005,2000,2000,5392
20210903,1402,2005,2005,2000,2000,140284
20210903,1403,2005,2005,2000,2000,1434
20210903,1404,2000,2005,2000,2000,71179
20210903,1405,2005,2005,2000,2005,3165
20210903,1406,2005,2005,2000,2000,6271
20210903,1407,2005,2010,2000,2010,484342
20210903,1408,2010,2010,2000,2000,350886
20210903,1409,2005,2010,2005,2010,104037
20210903,1410,2005,2005,2000,2005,137899
20210903,1411,2005,2010,2000,2010,128776
20210903,1412,2010,2010,2005,2010,6456
20210903,1413,2010,2010,2005,2010,32524
20210903,1414,2010,2010,2005,2010,64183
20210903,1415,2010,2010,2000,2005,215521
20210903,1416,2010,2010,2005,2005,19997
20210903,1417,2005,2010,2005,2005,87744
20210903,1418,2005,2005,2000,2005,64947
20210903,1419,2005,2010,2000,2000,252387
20210903,1420,2005,2005,2000,2000,3013
20210903,1421,2005,2005,2000,2000,2716
20210903,1422,2000,2010,2000,2010,209179
20210903,1423,2010,2010,2000,2005,277727
20210903,1424,2005,2010,2000,2010,30169
20210903,1425,2010,2010,2000,2005,174068
20210903,1426,2005,2010,2000,2005,48743
20210903,1427,2000,2010,2000,2000,130303
20210903,1428,2005,2005,2000,2005,45852
20210903,1429,2005,2005,2000,2005,563744
20210903,1430,2010,2010,2000,2000,19502
20210903,1431,2005,2010,2005,2005,21557
20210903,1432,2010,2010,2005,2010,8562
20210903,1433,2005,2010,2000,2005,210114
20210903,1434,2005,2010,2000,2005,367607
20210903,1435,2005,2010,2005,2010,11316
20210903,1436,2005,2010,2005,2010,50908
20210903,1437,2005,2010,2005,2005,75150
20210903,1438,2005,2010,2005,2005,49589
20210903,1439,2010,2010,2005,2005,13244
20210903,1440,2010,2010,2005,2010,22902
20210903,1441,2010,2010,2005,2005,767
20210903,1442,2010,2010,2005,2005,3892
20210903,1443,2010,2010,2005,2010,9629
20210903,1444,2010,2010,2005,2010,9894
20210903,1445,2005,2010,2005,2010,76757
20210903,1446,2010,2010,2005,2005,540800
20210903,1447,2005,2010,2005,2005,33531
20210903,1448,2010,2010,2005,2005,54799
20210903,1449,2005,2010,2000,2005,239415
20210903,1450,2005,2005,2000,2005,10803
20210903,1451,2005,2010,2000,2010,925534
20210903,1452,2005,2010,2005,2005,40527
20210903,1453,2010,2010,2005,2005,5611
20210903,1454,2010,2010,2005,2010,9284
20210903,1455,2005,2010,2005,2010,1565
20210903,1456,2005,2010,2005,2005,59578
20210903,1457,2005,2010,2000,2000,215317
20210903,1458,2005,2005,2000,2000,9416
20210903,1459,2000,2005,2000,2000,60313
20210903,1500,2000,2005,2000,2000,52102
20210903,1501,2000,2005,2000,2000,12485
20210903,1502,2000,2005,2000,2005,21620
20210903,1503,2000,2005,2000,2000,19027
20210903,1504,2005,2005,2000,2005,703475
20210903,1505,2005,2010,2000,2005,50247
20210903,1506,2000,2010,2000,2005,299568
20210903,1507,2005,2005,2000,2005,147323
20210903,1508,2005,2010,2000,2005,298607
20210903,1509,2000,2010,2000,2000,79579
20210903,1510,2005,2010,2005,2005,83942
20210903,1511,2005,2010,2000,2005,82035
20210903,1512,2005,2010,2005,2010,35390
20210903,1513,2005,2005,2000,2005,204685
20210903,1514,2005,2010,2000,2005,99471
20210903,1515,2005,2005,2000,2005,23012
20210903,1516,2005,2005,2000,2005,10091
20210903,1517,2005,2005,2000,2005,26162
20210903,1518,2000,2005,2000,2005,55873
20210903,1519,2005,2005,2000,2000,25234
20210903,1520,2000,2005,2000,2000,145044
20210903,1530,2000,2000,2000,2000,1436764